CTCP Tập đoàn Đại Dương (ogc)

2.16
0.01
(0.47%)
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)
16/10/2012
8.28
 750,240 7.99 8.28 7.99 0 0 0
15/10/2012
7.90
 692,090 8.18 8.28 7.90 0 0 0
12/10/2012
8.09
 947,620 8.09 8.37 7.99 0 0 0
11/10/2012
8.09
 973,380 8.18 8.56 8.09 0 0 0
10/10/2012
8.18
 855,380 8.09 8.37 7.90 0 0 0
09/10/2012
8.18
 859,580 8.18 8.37 8.09 0 0 0
08/10/2012
8.09
 1,479,340 7.80 8.09 7.71 0 0 0
05/10/2012
7.71
 690,810 7.52 7.71 7.42 0 0 0
04/10/2012
7.42
 488,020 7.52 7.61 7.42 0 0 0
03/10/2012
7.52
 875,460 7.71 7.90 7.33 0 0 0
02/10/2012
7.61
 1,012,430 7.80 8.09 7.61 0 0 0
01/10/2012
7.99
 738,320 8.28 8.47 7.99 0 0 0
28/09/2012
8.37
 617,250 8.56 8.75 8.37 0 0 0
27/09/2012
8.75
 809,680 9.13 9.13 8.75 0 0 0
26/09/2012
9.13
 557,710 9.13 9.23 9.04 0 0 0
25/09/2012
9.13
 355,540 9.23 9.32 9.13 0 0 0
24/09/2012
9.32
 1,316,920 9.51 9.51 9.23 0 0 0
21/09/2012
9.70
 933,280 9.42 9.70 9.42 0 0 0
20/09/2012
9.32
 676,830 9.13 9.42 9.13 0 0 0
19/09/2012
9.42
 880,010 9.23 9.42 9.13 0 0 0
18/09/2012
9.42
 996,410 9.80 9.90 9.42 0 0 0
17/09/2012
9.90
 859,400 9.51 9.99 9.51 0 0 0
14/09/2012
9.70
 1,596,330 9.61 9.70 9.51 0 0 0
13/09/2012
9.32
 689,180 9.13 9.32 8.85 0 0 0
12/09/2012
8.94
 608,110 9.04 9.32 8.94 0 0 0
11/09/2012
9.04
 1,084,620 9.23 9.42 9.04 0 0 0
10/09/2012
9.51
 731,130 9.99 9.99 9.51 0 0 0
07/09/2012
9.99
 438,080 9.99 10.09 9.90 0 0 0
06/09/2012
9.90
 542,930 9.90 10.18 9.80 0 0 0
05/09/2012
10.09
 890,330 10.47 10.47 9.99 0 0 0
04/09/2012
10.47
 473,870 10.18 10.56 10.18 0 0 0
31/08/2012
10.09
 619,370 10.47 10.66 10.09 0 0 0
30/08/2012
10.47
 550,570 10.28 10.75 10.18 0 0 0
29/08/2012
10.37
 1,587,370 9.99 10.37 9.90 0 0 0
28/08/2012
9.90
 1,892,700 9.90 10.18 9.90 0 0 0
27/08/2012
10.37
 539,010 10.66 10.85 10.37 0 0 0
24/08/2012
10.85
 2,041,720 10.75 11.61 10.75 0 0 0
23/08/2012
11.23
 143,190 11.23 11.23 11.23 0 0 0
22/08/2012
11.80
 1,466,880 11.80 12.08 11.80 0 0 0
21/08/2012
12.37
 1,078,480 12.75 12.75 12.37 0 0 0
20/08/2012
12.94
 609,140 12.75 13.03 12.75 0 0 0
17/08/2012
12.84
 869,060 12.56 12.84 12.46 0 0 0
16/08/2012
12.56
 344,340 12.65 12.65 12.37 0 0 0
15/08/2012
12.56
 351,840 12.84 12.84 12.46 0 0 0
14/08/2012
12.75
 696,180 12.46 12.94 12.46 0 0 0
13/08/2012
12.37
 656,650 12.56 12.75 12.27 0 0 0
10/08/2012
12.75
 643,010 12.65 12.84 12.46 0 0 0
09/08/2012
12.75
 932,250 12.84 13.13 12.75 0 0 0
08/08/2012
12.84
 1,017,010 12.75 12.94 12.65 0 0 0
07/08/2012
12.65
 1,134,230 12.84 13.03 12.46 0 0 0
06/08/2012
12.94
 3,536,300 12.56 13.03 12.56 0 0 0
03/08/2012
12.46
 1,211,680 12.18 12.56 12.08 0 0 0
02/08/2012
12.18
 1,146,860 12.08 12.46 12.08 0 0 0
01/08/2012
12.18
 911,360 11.89 12.18 11.70 0 0 0
31/07/2012
11.99
 1,115,770 12.08 12.46 11.99 0 0 0
30/07/2012
12.08
 1,107,380 11.70 12.18 11.61 0 0 0
27/07/2012
11.70
 1,079,000 12.18 12.27 11.70 0 0 0
26/07/2012
11.99
 1,211,940 11.80 12.08 11.61 0 0 0
25/07/2012
11.51
 985,620 11.89 11.99 11.42 0 0 0
24/07/2012
11.89
 1,056,050 12.18 12.37 11.80 0 0 0
23/07/2012
12.37
 1,632,290 12.65 12.94 12.18 0 0 0
20/07/2012
12.65
 1,770,850 13.03 13.23 12.65 0 0 0
19/07/2012
12.65
 2,826,740 11.99 12.65 11.99 0 0 0
18/07/2012
12.08
 966,450 12.37 12.65 11.99 0 0 0
17/07/2012
12.37
 1,067,570 11.80 12.37 11.80 0 0 0
16/07/2012
11.80
 1,503,080 11.89 12.46 11.70 0 0 0
13/07/2012
12.08
 1,467,200 11.61 12.08 11.51 0 0 0
12/07/2012: Cổ tức tiền mặt tỉ lệ: 5%
12/07/2012
11.51
 542,390 11.32 11.51 11.32 0 0 0
11/07/2012
11.04
 404,280 10.85 11.13 10.85 0 0 0
10/07/2012
10.85
 425,710 10.85 11.22 10.76 0 0 0
09/07/2012
11.13
 897,800 11.40 11.49 11.13 0 0 0
06/07/2012
11.68
 1,928,190 11.86 12.41 11.68 0 0 0
05/07/2012
11.86
 1,332,090 11.04 11.86 11.04 0 0 0
04/07/2012
11.31
 708,980 11.40 11.49 11.13 0 0 0
03/07/2012
11.22
 778,400 11.22 11.22 10.76 0 0 0
02/07/2012
11.22
 1,178,910 11.40 11.49 11.13 0 0 0
29/06/2012
11.31
 485,690 11.40 11.58 11.22 0 0 0
28/06/2012
11.31
 804,690 10.95 11.31 10.76 0 0 0
27/06/2012
10.95
 1,116,350 11.04 11.31 10.95 0 0 0
26/06/2012
10.85
 1,097,950 11.22 11.31 10.76 0 0 0
25/06/2012
11.22
 1,253,520 11.49 11.86 11.13 0 0 0
22/06/2012
11.68
 1,716,990 12.22 12.22 11.68 0 0 0
21/06/2012
12.22
 1,173,300 12.86 12.95 12.22 0 0 0
20/06/2012
12.86
 916,300 12.68 12.95 12.50 0 0 0
19/06/2012
12.68
 1,449,970 13.32 13.32 12.68 0 0 0
18/06/2012
13.32
 1,281,930 12.95 13.59 12.95 0 0 0
15/06/2012
12.95
 2,656,940 12.50 13.04 12.41 0 0 0
14/06/2012
12.50
 1,040,610 12.22 12.50 12.13 0 0 0
13/06/2012
12.41
 1,738,480 12.13 12.50 11.77 0 0 0
12/06/2012
12.04
 1,625,730 12.31 12.50 12.04 0 0 0
11/06/2012
12.41
 1,660,960 11.95 12.41 11.77 0 0 0
08/06/2012
11.86
 1,879,930 12.31 12.50 11.86 0 0 0
07/06/2012
12.04
 1,827,700 11.86 12.04 11.86 0 0 0
06/06/2012
11.49
 1,849,710 11.04 11.49 11.04 0 0 0
05/06/2012
10.95
 1,115,470 10.58 10.95 10.12 0 0 0
04/06/2012
10.49
 1,127,480 10.95 10.95 10.49 0 0 0
01/06/2012
11.04
 641,930 11.40 11.49 11.04 0 0 0
31/05/2012
11.13
 715,460 11.49 11.58 11.13 0 0 0
30/05/2012
11.58
 764,360 11.68 11.95 11.58 0 0 0
29/05/2012
11.58
 497,920 11.49 11.86 11.40 0 0 0

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