CTCP Tập đoàn Đại Dương (ogc)

2.15
-0.01
(-0.46%)
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
(2026-09-14) 		0.12 5.66% 6,018,300 -24,800 0
2.03
2.25
2.16
2 tháng
(2026-08-17) 		0.06 2.75% 10,397,700 -24,800 0
2.03
2.35
2.16
3 tháng
(2026-07-16) 		-0.40 -15.15% 15,365,400 -24,800 0
2.03
2.64
2.16
6 tháng
(2026-04-17) 		-0.72 -24.32% 48,746,500 -24,800 0
2.03
3.39
2.16
12 tháng
(2025-10-20) 		-1.44 -39.13% 112,071,600 -24,800 0
2.03
4.27
2.16
24 tháng
(2024-10-24) 		-1.56 -41.05% 251,112,100 -24,800 0
2.03
5.55
2.16
36 tháng
(2023-10-30) 		-4.80 -68.18% 356,268,600 -24,800 0
2.03
8.25
2.16
60 tháng
(2021-11-09) 		-5.46 -70.91% 1,115,701,600 -24,800 0
2.03
20.50
2.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2013
11.10
 1,909,330 11.40 11.40 11.10 0 0 0
25/12/2013
11.30
 1,596,840 11.40 11.60 11.30 0 0 0
24/12/2013
11.50
 1,271,250 11.70 11.70 11.30 0 0 0
23/12/2013
11.70
 1,951,750 11.60 11.80 11.50 0 0 0
20/12/2013
11.50
 2,954,870 11.50 11.90 11.40 0 0 0
19/12/2013
11.50
 2,336,000 11.30 11.50 11.30 0 0 0
18/12/2013
11.20
 1,536,410 11.40 11.40 11.20 0 0 0
17/12/2013
11.30
 1,331,270 11.30 11.40 11.20 0 0 0
16/12/2013
11.20
 1,422,200 11.30 11.50 11.20 0 0 0
13/12/2013
11.30
 2,726,260 11.10 11.50 11 0 0 0
12/12/2013
11
 2,057,810 11 11.10 10.80 0 0 0
11/12/2013
11
 2,114,690 11.40 11.40 10.90 0 0 0
10/12/2013
11.40
 1,948,810 11.50 11.50 11.20 0 0 0
09/12/2013
11.50
 2,983,870 11.90 12 11.50 0 0 0
06/12/2013
11.80
 1,667,450 11.90 11.90 11.70 0 0 0
05/12/2013
11.90
 1,761,430 12.10 12.10 11.70 0 0 0
04/12/2013
12
 3,876,170 11.50 12 11.40 0 0 0
03/12/2013
11.50
 3,769,970 11.10 11.80 11 0 0 0
02/12/2013
11.10
 925,500 11.20 11.20 11 0 0 0
29/11/2013
11.10
 2,808,110 11.20 11.50 11.10 0 0 0
28/11/2013
11.20
 1,062,510 11 11.20 10.90 0 0 0
27/11/2013
11
 985,610 11.10 11.20 10.90 0 0 0
26/11/2013
10.90
 1,324,370 10.90 11.20 10.80 0 0 0
25/11/2013
10.90
 1,007,690 11.20 11.20 10.90 0 0 0
22/11/2013
11
 1,972,600 11 11.10 10.80 0 0 0
21/11/2013
10.90
 3,486,100 11.40 11.70 10.90 0 0 0
20/11/2013
11.30
 2,186,100 11.30 11.40 11.10 0 0 0
19/11/2013
11.30
 1,999,420 11.20 11.40 11.20 0 0 0
18/11/2013
11.10
 3,336,410 11.10 11.40 11 0 0 0
15/11/2013
11
 1,393,170 10.90 11 10.90 0 0 0
14/11/2013
10.80
 1,577,950 10.70 11 10.60 0 0 0
13/11/2013
10.70
 2,035,320 10.80 11.10 10.70 0 0 0
12/11/2013
10.90
 2,566,150 11.30 11.50 10.80 0 0 0
11/11/2013
11.30
 1,940,730 11.10 11.30 11 0 0 0
08/11/2013
11
 1,715,520 11 11.20 10.90 0 0 0
07/11/2013
11
 4,131,110 11.20 11.40 11 0 0 0
06/11/2013
11.30
 1,787,100 11.10 11.30 11.10 0 0 0
05/11/2013
11.10
 1,999,190 11.10 11.30 11 0 0 0
04/11/2013
11.10
 3,730,120 10.40 11.30 10.40 0 0 0
01/11/2013
10.60
 1,897,840 10.30 10.70 10.30 0 0 0
31/10/2013
10.30
 854,100 10.20 10.50 10.20 0 0 0
30/10/2013
10.30
 1,049,390 10.40 10.60 10.30 0 0 0
29/10/2013
10.40
 891,830 10.20 10.40 10.10 0 0 0
28/10/2013
10.20
 2,581,320 10.50 10.70 10.20 0 0 0
25/10/2013
10.70
 2,466,210 10.50 10.70 10.40 0 0 0
24/10/2013
10.70
 3,144,650 10.80 10.90 10.30 0 0 0
23/10/2013
10.80
 3,825,770 10.80 11.10 10.70 0 0 0
22/10/2013
10.60
 2,080,450 10.60 10.70 10.40 0 0 0
21/10/2013
10.70
 2,565,130 11 11.20 10.50 0 0 0
18/10/2013
10.80
 4,843,070 10.10 10.80 9.90 0 0 0
17/10/2013
10.10
 2,272,820 10.10 10.30 9.90 0 0 0
16/10/2013
9.90
 2,590,360 9.70 10.10 9.70 0 0 0
15/10/2013
9.60
 2,278,960 9.30 9.70 9.20 0 0 0
14/10/2013
9.30
 643,140 9.40 9.50 9.20 0 0 0
11/10/2013
9.40
 1,797,390 9.60 9.60 9.30 0 0 0
10/10/2013
9.40
 2,004,160 9.80 9.80 9.40 0 0 0
09/10/2013
9.80
 1,138,740 9.70 10 9.70 0 0 0
08/10/2013
9.70
 1,816,340 10 10 9.60 0 0 0
07/10/2013
10
 1,730,940 10 10.20 9.80 0 0 0
04/10/2013: Cổ tức tiền mặt tỉ lệ: 5%
04/10/2013
10
 1,773,620 9.90 10.10 9.80 0 0 0
03/10/2013
9.80
 1,958,840 9.80 9.80 9.51 0 0 0
02/10/2013
9.80
 2,047,470 9.51 9.99 9.51 0 0 0
01/10/2013
9.51
 2,676,320 9.80 9.99 9.42 0 0 0
30/09/2013
9.70
 2,293,660 9.13 9.70 9.13 0 0 0
27/09/2013
9.13
 1,807,670 9.23 9.32 9.04 0 0 0
26/09/2013
9.23
 1,973,680 9.13 9.42 9.04 0 0 0
25/09/2013
9.23
 2,258,180 8.75 9.32 8.75 0 0 0
24/09/2013
8.85
 2,447,920 8.94 9.04 8.75 0 0 0
23/09/2013
8.75
 1,753,760 8.28 8.75 8.18 0 0 0
20/09/2013
8.18
 847,680 8.28 8.37 8.18 0 0 0
19/09/2013
8.28
 1,041,740 8.37 8.47 8.28 0 0 0
18/09/2013
8.18
 1,068,100 8.28 8.37 8.09 0 0 0
17/09/2013
8.28
 771,060 8.28 8.47 8.18 0 0 0
16/09/2013
8.37
 746,020 8.47 8.56 8.28 0 0 0
13/09/2013
8.47
 1,769,360 8.37 8.75 8.37 0 0 0
12/09/2013
8.47
 1,068,460 8.28 8.56 8.18 0 0 0
11/09/2013
8.28
 591,010 8.28 8.37 8.09 0 0 0
10/09/2013
8.18
 738,540 8.09 8.28 7.99 0 0 0
09/09/2013
7.99
 1,211,390 8.28 8.28 7.99 0 0 0
06/09/2013
8.37
 749,890 8.37 8.47 8.18 0 0 0
05/09/2013
8.28
 1,055,280 8.18 8.37 7.99 0 0 0
04/09/2013
8.09
 1,236,040 8.09 8.28 7.99 0 0 0
03/09/2013
8.18
 645,980 8.37 8.47 8.18 0 0 0
30/08/2013
8.37
 935,610 8.28 8.47 8.09 0 0 0
29/08/2013
8.18
 1,913,080 8.18 8.56 8.09 0 0 0
28/08/2013
8.09
 1,863,840 8.47 8.47 8.09 0 0 0
27/08/2013
8.56
 459,830 8.66 8.75 8.56 0 0 0
26/08/2013
8.66
 595,430 8.56 8.75 8.37 0 0 0
23/08/2013
8.56
 1,551,170 8.85 8.94 8.47 0 0 0
22/08/2013
8.75
 1,555,300 9.04 9.23 8.75 0 0 0
21/08/2013
9.04
 863,110 9.04 9.13 8.75 0 0 0
20/08/2013
9.13
 1,243,450 9.23 9.23 9.04 0 0 0
19/08/2013
9.23
 1,614,410 9.13 9.42 9.04 0 0 0
16/08/2013
9.13
 1,624,100 8.94 9.32 8.94 0 0 0
15/08/2013
9.13
 2,138,250 8.66 9.13 8.56 0 0 0
14/08/2013
8.56
 1,385,280 7.99 8.56 7.99 0 0 0
13/08/2013
8.09
 1,413,290 8.47 8.56 8.09 0 0 0
12/08/2013
8.47
 2,261,630 8.85 8.85 8.37 0 0 0
09/08/2013
8.85
 603,680 8.94 9.04 8.75 0 0 0
08/08/2013
8.94
 345,070 9.23 9.23 8.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc