CTCP Tập đoàn Đại Dương (ogc)

3.90
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		0.27 7.44% 6,281,400 44,760 0.2
3.56
4.45
3.90
2 tháng
(2024-09-23) 		-0.49 -11.16% 10,187,300 38,760 0.2
3.56
4.45
3.90
3 tháng
(2024-08-23) 		-0.98 -20.08% 14,406,600 19,360 0.1
3.56
4.88
3.90
6 tháng
(2024-05-27) 		-2.62 -40.18% 33,572,300 22,460 0.0
3.56
6.90
3.90
12 tháng
(2023-11-27) 		-2.90 -42.65% 97,418,200 -46,840 -0.5
3.56
8.25
3.90
24 tháng
(2022-12-02) 		-4 -50.63% 389,049,500 306,742 2.4
3.56
9.80
3.90
36 tháng
(2021-12-07) 		-4.88 -55.58% 813,277,900 -41,594 -8.5
3.56
20.50
3.90
60 tháng
(2019-12-18) 		0.22 5.98% 1,545,242,490 -941,414 -14.0
2.24
20.50
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2012
7.11
 1,081,640 7.11 7.39 7.11 47,550 3,720 0.4
30/01/2012
7.11
 221,310 6.84 7.11 6.75 66,940 0 0.5
20/01/2012
6.84
 334,370 7.02 7.21 6.84 69,640 1,000 0.5
19/01/2012
7.02
 392,390 6.75 7.02 6.75 160,040 0 1.2
18/01/2012
6.75
 121,660 6.66 6.84 6.66 69,750 0 0.5
17/01/2012
6.66
 265,720 6.84 6.84 6.66 97,250 3,550 0.7
16/01/2012
6.84
 408,760 6.57 6.84 6.66 39,000 13,350 0.2
13/01/2012
6.57
 329,870 6.48 6.66 6.48 45,760 0 0.3
12/01/2012
6.48
 129,570 6.57 6.57 6.38 45,750 0 0.3
11/01/2012
6.57
 201,700 6.75 6.84 6.57 1,000 0 0.0
10/01/2012
6.75
 410,400 6.48 6.75 6.48 1,000 8,130 -0.1
09/01/2012
6.48
 231,650 6.48 6.66 6.29 0 580 -0.0
06/01/2012
6.48
 429,160 6.57 6.57 6.29 0 0 0
05/01/2012
6.57
 316,300 6.75 6.75 6.48 0 0 0
04/01/2012
6.75
 426,160 6.93 6.93 6.75 266,340 266,340 0
03/01/2012
6.93
 303,000 7.30 7.39 6.93 0 94,310 -0.7
30/12/2011
7.30
 719,870 7.21 7.39 7.02 45,680 155,960 -0.9
29/12/2011
7.21
 1,677,570 6.93 7.21 6.66 45,680 150,000 -0.8
28/12/2011
6.93
 1,843,070 6.66 6.93 6.38 54,470 0 0.4
27/12/2011
6.66
 356,090 6.93 6.93 6.66 47,560 0 0.3
26/12/2011
6.93
 325,040 7.30 7.30 6.93 0 0 0
23/12/2011
7.30
 1,095,050 7.39 7.39 7.02 100 203,640 -1.6
22/12/2011
7.39
 1,282,320 7.75 7.75 7.39 79,000 551,600 -3.8
21/12/2011
7.75
 681,130 7.94 7.94 7.66 49,170 0 0.4
20/12/2011
7.94
 1,022,240 8.21 8.21 7.94 0 1,180 -0.0
19/12/2011
8.21
 1,229,350 8.12 8.30 7.94 2,370 79,720 -0.7
16/12/2011
8.12
 2,287,290 7.75 8.12 7.66 170,310 145,320 0.2
15/12/2011
7.75
 1,536,770 7.66 7.75 7.30 123,140 54,290 0.6
14/12/2011
7.66
 970,630 7.66 7.75 7.39 11,000 84,020 -0.6
13/12/2011
7.66
 573,370 7.66 7.84 7.66 37,510 19,870 0.1
12/12/2011
7.66
 635,510 7.84 7.94 7.66 58,100 17,280 0.4
09/12/2011
7.84
 1,532,610 8.21 8.39 7.84 7,000 0 0.1
08/12/2011
8.21
 1,340,790 8.48 8.85 8.21 0 81,610 -0.7
07/12/2011
8.48
 1,355,070 8.39 8.48 8.12 8,800 97,030 -0.8
06/12/2011
8.39
 844,710 8.57 8.85 8.39 11,320 0 0.1
05/12/2011
8.57
 1,610,640 8.21 8.57 8.39 0 27,100 -0.3
02/12/2011
8.21
 1,006,260 7.84 8.21 7.84 0 0 0
01/12/2011
7.84
 881,280 7.48 7.84 7.57 0 0 0
30/11/2011
7.48
 552,850 7.75 7.75 7.48 0 94,400 -0.8
29/11/2011
7.75
 316,010 7.84 7.94 7.66 0 430 -0.0
28/11/2011
7.84
 866,830 7.48 7.84 7.57 0 89,290 -0.8
25/11/2011
7.48
 501,160 7.48 7.48 7.30 0 19,860 -0.2
24/11/2011
7.48
 545,930 7.57 7.75 7.48 0 0 0
23/11/2011
7.57
 415,760 7.39 7.75 7.39 22,750 0 0.2
22/11/2011
7.39
 1,056,410 7.57 7.57 7.21 52,020 0 0.4
21/11/2011
7.57
 653,870 7.94 8.03 7.57 0 58,650 -0.5
18/11/2011
7.94
 1,010,800 8.30 8.30 7.94 0 0 0
17/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
17/11/2011
8.30
 585,830 8.05 8.39 8.30 0 101,520 -0.9
16/11/2011
8.06
 822,060 7.98 8.29 7.98 39,590 100,000 -0.6
15/11/2011
7.98
 581,740 8.13 8.36 7.98 39,590 1,480 0.4
14/11/2011
8.13
 1,140,710 8.51 8.51 8.13 39,590 376,300 -3.6
11/11/2011
8.51
 651,500 8.74 8.89 8.51 0 148,690 -1.7
10/11/2011
8.74
 379,930 8.89 8.89 8.59 0 0 0
09/11/2011
8.89
 517,500 8.67 8.97 8.74 530 10 0.0
08/11/2011
8.67
 423,610 8.51 8.82 8.44 0 0 0
07/11/2011
8.51
 781,290 8.74 8.82 8.36 15,660 4,920 0.1
04/11/2011
8.74
 1,388,040 8.97 9.05 8.74 0 0 0
03/11/2011
8.97
 774,130 9.20 9.20 8.82 103,000 0 1.2
02/11/2011
9.20
 898,630 9.65 9.65 9.20 47,110 0 0.6
01/11/2011
9.65
 1,701,090 9.65 10.11 9.58 5,000 0 0.1
31/10/2011
9.65
 3,166,370 9.20 9.65 9.58 648,850 269,840 4.8
28/10/2011
9.20
 1,101,510 8.82 9.20 8.97 11,130 0 0.1
27/10/2011
8.82
 413,750 8.74 8.89 8.74 39,600 0 0.5
26/10/2011
8.74
 378,050 8.74 8.89 8.67 96,900 0 1.1
25/10/2011
8.74
 534,890 8.97 8.97 8.74 76,730 33,750 0.5
24/10/2011
8.97
 453,290 9.05 9.35 8.97 59,230 0 0.7
21/10/2011
9.05
 1,404,800 8.74 9.12 8.67 95,140 0 1.1
20/10/2011
8.74
 308,790 8.67 8.82 8.67 0 0 0
19/10/2011
8.67
 511,900 8.59 8.89 8.59 0 43,920 -0.5
18/10/2011
8.59
 480,200 8.82 8.82 8.59 5,400 0 0.1
17/10/2011
8.82
 972,260 8.82 9.12 8.74 14,630 260,000 -2.8
14/10/2011
8.82
 524,920 8.74 8.89 8.74 0 0 0
13/10/2011
8.74
 646,370 8.67 8.82 8.44 100 0 0.0
12/10/2011
8.67
 1,301,530 9.05 9.05 8.67 2,140 0 0.0
11/10/2011
9.05
 727,270 9.27 9.43 9.05 1,900 39,610 -0.5
10/10/2011
9.27
 533,360 9.50 9.58 9.12 100 0 0.0
07/10/2011
9.50
 889,430 9.27 9.73 9.27 0 96,160 -1.2
06/10/2011
9.27
 918,950 8.89 9.27 8.97 0 158,440 -1.9
05/10/2011
8.89
 1,000,490 8.74 9.12 8.82 0 118,830 -1.4
04/10/2011
8.74
 638,420 9.05 9.12 8.74 0 79,220 -0.9
03/10/2011
9.05
 683,890 9.43 9.43 9.05 39,620 10,130 0.4
30/09/2011
9.43
 602,380 9.73 9.81 9.43 0 0 0
29/09/2011
9.73
 894,870 10.11 10.11 9.65 39,620 19,000 0.3
28/09/2011
10.11
 742,080 10.34 10.57 10.11 8,500 79,860 -1.0
27/09/2011
10.34
 442,970 10.34 10.64 10.26 39,620 0 0.5
26/09/2011
10.34
 437,560 10.72 10.87 10.34 19,190 58,920 -0.6
23/09/2011
10.72
 1,039,420 10.41 10.87 10.34 26,910 10,000 0.2
22/09/2011
10.41
 1,482,210 9.96 10.41 10.03 41,680 634,170 -8.0
21/09/2011
9.96
 606,800 10.11 10.34 9.73 39,580 10,000 0.4
20/09/2011
10.11
 550,860 10.64 10.64 10.11 39,580 193,130 -2.1
19/09/2011
10.64
 999,470 10.49 10.64 10.03 39,360 213,650 -2.4
16/09/2011
10.49
 992,090 11.02 11.17 10.49 93,020 785,690 -9.6
15/09/2011
11.02
 1,083,570 11.55 11.55 11.02 66,360 702,500 -9.3
14/09/2011
11.55
 888,830 12.16 12.24 11.55 173,520 526,270 -5.5
13/09/2011
12.16
 1,381,360 11.63 12.16 11.17 57,440 526,000 -7.2
12/09/2011
11.63
 1,356,920 12.24 12.39 11.63 256,000 188,770 1.0
09/09/2011
12.24
 944,890 11.71 12.24 11.71 62,670 8,960 0.9
08/09/2011
11.71
 847,430 11.17 11.71 11.17 103,200 8,000 1.4
07/09/2011
11.17
 1,486,900 10.64 11.17 10.72 45,230 25,490 0.3
06/09/2011
10.64
 1,439,810 10.72 10.87 10.19 47,460 25,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |