CTCP Tập đoàn Đại Dương (ogc)

3.90
-0.05
(-1.27%)
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)
13/04/2011
14.37
 113,300 14.52 14.59 14.37 80,170 1,430 1.5
08/04/2011
14.52
 110,310 14.52 14.59 14.37 101,560 0 1.9
07/04/2011
14.52
 156,340 14.75 14.82 14.37 59,230 0 1.1
06/04/2011
14.75
 337,790 14.44 14.75 14.44 167,340 0 3.2
05/04/2011
14.44
 229,990 14.21 14.44 14.21 160,390 2,290 3.0
04/04/2011
14.21
 206,740 14.52 14.67 14.21 55,390 0 1.0
01/04/2011
14.52
 294,070 14.52 14.67 14.37 82,490 0 1.6
31/03/2011
14.52
 140,620 14.59 14.75 14.52 45,390 0 0.9
30/03/2011
14.59
 258,000 14.59 14.67 14.29 153,070 0 2.9
29/03/2011
14.59
 303,130 14.59 14.75 14.29 132,890 0 2.5
28/03/2011
14.59
 102,810 14.75 14.97 14.59 77,890 1,800 1.5
25/03/2011
14.75
 155,460 14.82 14.82 14.59 93,990 0 1.8
24/03/2011
14.82
 452,700 14.82 14.97 14.75 187,400 0 3.7
23/03/2011
14.82
 315,540 14.52 14.97 14.52 132,800 0 2.6
22/03/2011
14.52
 307,240 14.90 15.20 14.44 25,730 10,950 0.3
21/03/2011
14.90
 708,290 14.21 14.90 14.44 0 70,200 -1.4
18/03/2011
14.21
 641,630 13.61 14.21 13.61 208,210 339,020 -2.4
17/03/2011
13.61
 121,270 13.53 13.76 13.53 144,000 138,380 0.1
16/03/2011
13.53
 170,720 13.68 13.83 13.53 129,840 166,870 -0.7
15/03/2011
13.68
 154,490 13.99 13.99 13.45 119,860 95,480 0.4
14/03/2011
13.99
 425,100 13.91 14.75 13.91 109,190 0 2.1
11/03/2011
13.91
 140,470 13.91 13.91 13.91 41,160 0 0.8
10/03/2011
13.91
 310,100 13.30 13.91 13.30 51,900 0 0.9
09/03/2011
13.30
 465,810 13.68 13.68 13.07 56,550 254,470 -3.5
08/03/2011
13.68
 369,060 13.83 13.83 13.61 103,590 1,530 1.8
07/03/2011
13.83
 176,880 13.76 13.91 13.68 44,590 0 0.8
04/03/2011
13.76
 140,180 13.91 14.06 13.76 43,580 0 0.8
03/03/2011
13.91
 186,000 14.52 14.52 13.91 43,580 0 0.8
02/03/2011
14.52
 605,410 15.28 15.28 14.52 43,780 1,470 0.8
01/03/2011
15.28
 212,370 15.43 15.43 15.28 43,590 1,520 0.8
28/02/2011
15.43
 273,570 15.73 15.81 15.43 45,080 75,010 -0.6
25/02/2011
15.73
 192,810 15.58 15.89 15.51 46,580 0 1.0
24/02/2011
15.58
 537,900 16.11 16.11 15.35 43,500 128,950 -1.7
23/02/2011
16.11
 302,330 15.81 16.34 15.81 68,180 4,000 1.4
22/02/2011
15.81
 322,140 16.34 16.34 15.66 43,490 14,770 0.6
21/02/2011
16.34
 1,457,580 17.18 17.18 16.34 0 0 0
18/02/2011
17.18
 616,520 17.25 17.48 17.10 68,750 101,000 -0.7
17/02/2011
17.25
 355,840 17.56 17.56 17.18 102,220 0 2.3
16/02/2011
17.56
 283,990 18.09 18.17 17.56 46,010 0 1.1
15/02/2011
18.09
 301,660 18.09 18.24 17.79 56,480 0 1.3
14/02/2011
18.09
 372,900 18.62 18.70 18.09 46,630 40,080 0.2
11/02/2011
18.62
 184,730 18.77 18.93 18.47 45,160 0 1.1
10/02/2011
18.77
 258,500 18.70 19.15 18.62 43,480 30,900 0.3
09/02/2011
18.70
 389,290 19.00 19.61 18.70 71,180 0 1.8
08/02/2011
19.00
 704,350 18.24 19.00 18.32 179,370 0 4.4
28/01/2011
18.24
 807,040 18.24 18.62 18.17 208,080 12,840 4.7
27/01/2011
18.24
 474,460 18.24 18.32 18.09 231,000 0 5.5
26/01/2011
18.24
 134,550 18.01 18.24 17.94 68,580 18,090 1.2
25/01/2011
18.01
 216,210 18.09 18.09 17.79 93,420 0 2.2
24/01/2011
18.09
 294,400 18.24 18.62 17.94 70,350 0 1.7
21/01/2011
18.24
 1,275,370 17.71 18.55 17.71 153,430 0 3.7
20/01/2011
17.71
 149,830 17.71 17.86 17.71 92,740 0 2.2
19/01/2011
17.71
 372,070 17.56 17.86 17.56 241,020 16,900 5.2
18/01/2011
17.56
 299,160 17.79 17.86 17.56 156,810 10,000 3.4
17/01/2011
17.79
 263,820 17.86 18.09 17.79 35,190 0 0.8
14/01/2011
17.86
 384,780 17.71 18.17 17.71 249,010 0 5.8
13/01/2011
17.71
 201,830 17.86 18.01 17.63 93,100 0 2.2
12/01/2011
17.86
 571,580 17.33 17.94 17.48 48,930 0 1.1
11/01/2011
17.33
 479,810 17.71 17.71 17.33 108,270 0 2.5
10/01/2011
17.71
 434,490 18.01 18.09 17.71 141,540 1,170 3.3
07/01/2011
18.01
 277,380 18.01 18.24 17.94 56,530 0 1.3
06/01/2011
18.01
 212,610 18.24 18.24 18.01 56,260 0 1.3
05/01/2011
18.24
 212,490 18.55 18.55 18.24 110,480 30,000 1.9
04/01/2011
18.55
 253,250 18.62 18.85 18.55 93,920 0 2.3
31/12/2010
18.62
 1,948,990 18.39 18.62 18.39 43,330 0 1.1
30/12/2010
18.39
 1,302,310 18.24 18.39 17.94 122,040 0 2.9
29/12/2010
18.24
 2,197,030 18.47 18.70 18.24 56,170 0 1.4
28/12/2010
18.47
 2,051,860 18.24 18.85 18.24 60,240 870 1.4
27/12/2010
18.24
 451,250 18.24 18.24 17.86 82,620 0 2.0
24/12/2010
18.24
 445,310 18.24 18.55 17.86 74,050 26,280 1.1
23/12/2010
18.24
 631,700 18.55 18.62 18.24 195,450 0 4.7
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2010
18.55
 832,120 18.93 19.69 18.55 150,200 63,850 2.2
21/12/2010
18.93
 974,830 18.63 18.93 18.12 296,450 0 7.6
20/12/2010
18.63
 1,655,100 18.93 19.22 18.63 138,810 880 3.6
17/12/2010
18.93
 644,140 18.05 18.93 17.98 260,400 23,500 6.1
16/12/2010
18.05
 789,890 18.85 18.85 18.05 112,280 0 2.8
15/12/2010
18.85
 916,460 18.85 19.29 18.71 163,900 0 4.2
14/12/2010
18.85
 1,705,300 19.51 19.88 18.56 223,170 2,000 5.7
13/12/2010
19.51
 1,930,690 18.63 19.51 19.44 76,330 5,350 1.9
10/12/2010
18.63
 1,236,440 17.98 18.63 17.90 181,440 0 4.5
09/12/2010
17.98
 831,130 17.32 17.98 16.88 42,350 5,000 0.9
08/12/2010
17.32
 1,386,570 18.20 18.27 17.32 27,070 0 0.7
07/12/2010
18.20
 1,293,550 19.00 19.00 18.20 95,720 0 2.5
06/12/2010
19.00
 2,025,440 18.85 19.73 18.56 59,260 0 1.6
03/12/2010
18.85
 2,421,590 17.98 18.85 18.27 48,160 14,490 0.9
02/12/2010
17.98
 1,384,450 17.39 17.98 16.95 120,310 0 2.9
01/12/2010
17.39
 789,090 17.39 17.61 16.88 93,750 0 2.2
30/11/2010
17.39
 1,803,950 16.81 17.61 17.39 127,830 6,000 2.9
29/11/2010
16.81
 586,890 16.08 16.81 15.86 225,210 1,630 5.1
26/11/2010
16.08
 1,038,660 16.15 16.44 15.93 42,290 0 0.9
25/11/2010
16.15
 612,960 15.78 16.44 15.78 28,100 2,000 0.6
24/11/2010
15.78
 331,560 15.78 15.86 15.35 152,660 0 3.3
23/11/2010
15.78
 410,350 15.49 15.78 15.42 258,250 0 5.5
22/11/2010
15.49
 471,740 15.49 15.49 14.83 100,250 80,880 0.4
19/11/2010
15.49
 308,080 15.86 15.93 15.49 71,080 0 1.5
18/11/2010
15.86
 378,210 15.71 16.37 15.78 71,270 0 1.6
17/11/2010
15.71
 953,080 15.35 15.86 15.05 42,280 109,240 -1.4
16/11/2010
15.35
 1,147,560 16.00 16.00 15.27 83,360 0 1.8
15/11/2010
16.00
 1,847,430 16.81 16.88 16.00 57,990 7,570 1.1
12/11/2010
16.81
 1,119,870 17.54 17.54 16.66 149,930 0 3.5

Chính sách bảo mật | Điều khoản sử dụng |