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)
28/05/2012
11.77
 1,715,650 12.13 12.22 11.13 0 0 0
25/05/2012
11.68
 765,070 11.58 11.68 11.40 0 0 0
24/05/2012
11.13
 518,910 11.68 11.77 11.13 0 0 0
23/05/2012
11.68
 633,840 11.95 12.13 11.68 0 0 0
22/05/2012
12.22
 820,130 12.31 12.50 12.04 0 0 0
21/05/2012
12.04
 866,130 11.40 12.04 11.40 0 0 0
18/05/2012
11.49
 1,251,170 11.77 11.95 11.49 0 0 0
17/05/2012
12.04
 1,166,280 12.59 12.86 12.04 0 0 0
16/05/2012
12.59
 993,430 13.13 13.32 12.59 0 0 0
15/05/2012
13.23
 1,605,930 13.50 13.68 13.23 0 0 0
14/05/2012
13.86
 1,605,970 14.69 14.78 13.86 0 0 0
11/05/2012
14.59
 953,930 15.32 15.51 14.59 0 0 0
10/05/2012
15.32
 1,674,530 15.78 16.24 15.32 0 0 0
09/05/2012
16.05
 1,230,720 15.51 16.14 15.51 0 0 0
08/05/2012
15.87
 2,134,400 15.14 15.87 15.05 0 0 0
07/05/2012
15.14
 1,201,890 14.78 15.14 14.50 0 0 0
04/05/2012
14.69
 1,411,710 14.41 14.96 14.41 0 0 0
03/05/2012
14.32
 2,241,400 14.69 14.96 14.32 0 0 0
02/05/2012
15.05
 571,980 15.60 15.78 14.96 0 0 0
27/04/2012
15.69
 1,221,840 15.14 15.69 14.78 0 0 0
26/04/2012
15.23
 1,045,160 15.23 15.23 14.96 0 0 0
25/04/2012
15.23
 3,040,800 15.14 15.51 14.87 0 0 0
24/04/2012
14.87
 1,191,730 14.23 14.87 14.14 0 0 0
23/04/2012
14.41
 1,368,880 14.23 14.50 14.14 0 0 0
20/04/2012
14.23
 979,200 13.86 14.23 13.59 0 0 0
19/04/2012
13.77
 1,916,410 14.14 14.14 13.59 0 0 0
18/04/2012
14.14
 2,632,460 13.86 14.50 13.50 0 0 0
17/04/2012
14.05
 1,576,970 14.69 14.87 14.05 0 0 0
16/04/2012
14.78
 1,314,150 14.32 14.96 14.05 0 0 0
13/04/2012
14.32
 2,399,490 14.14 14.78 13.96 0 0 0
12/04/2012
14.41
 3,742,480 13.68 14.41 13.41 0 0 0
11/04/2012
13.86
 2,887,190 13.59 13.86 13.32 0 0 0
10/04/2012
13.23
 1,328,680 12.77 13.41 12.68 0 0 0
09/04/2012
12.77
 1,109,330 12.59 12.77 12.22 0 0 0
06/04/2012
12.22
 4,539,690 11.86 12.22 11.68 0 0 0
05/04/2012
11.68
 2,096,410 11.22 11.68 10.85 0 0 0
04/04/2012
11.13
 667,820 11.40 11.49 11.13 0 0 0
03/04/2012
11.49
 991,610 11.13 11.68 11.04 0 0 0
30/03/2012
11.13
 636,980 11.04 11.40 11.04 0 0 0
29/03/2012
11.31
 1,700,900 11.40 11.58 10.76 0 0 0
28/03/2012
11.31
 1,111,560 10.67 11.31 10.58 0 0 0
27/03/2012
10.95
 1,526,950 11.31 11.77 10.95 0 0 0
26/03/2012
11.49
 962,130 11.86 11.86 11.40 0 0 0
23/03/2012
11.77
 1,798,970 11.31 11.77 11.22 0 0 0
22/03/2012
11.22
 3,229,710 10.76 11.22 10.67 0 0 0
21/03/2012
10.76
 1,186,510 11.04 11.31 10.76 0 0 0
20/03/2012
10.85
 1,480,670 10.58 10.85 10.31 0 0 0
19/03/2012
10.40
 932,090 10.22 10.67 10.22 0 0 0
16/03/2012
10.49
 1,647,140 11.49 11.49 10.49 0 0 0
15/03/2012
11.04
 3,961,600 10.31 11.04 10.31 0 0 0
14/03/2012
10.58
 937,200 10.58 10.76 10.31 0 0 0
13/03/2012
10.67
 746,420 10.49 10.76 10.22 0 0 0
12/03/2012
10.40
 1,562,070 10.85 10.85 10.40 0 0 0
09/03/2012
10.85
 1,031,410 10.67 11.13 10.49 0 0 0
08/03/2012
10.95
 1,832,140 11.04 11.40 10.95 0 0 0
07/03/2012
11.49
 2,098,880 11.04 11.49 10.76 0 0 0
06/03/2012
11.31
 3,105,320 11.77 11.86 10.95 0 0 0
05/03/2012
11.49
 4,374,910 11.49 11.49 11.31 0 0 0
02/03/2012
10.95
 1,652,060 10.85 10.95 10.76 0 0 0
01/03/2012
10.49
 2,921,090 10.12 10.49 10.12 0 0 0
29/02/2012
10.03
 2,113,970 9.40 10.03 9.40 0 0 0
28/02/2012
9.58
 1,999,670 9.94 10.03 9.58 0 0 0
27/02/2012
10.03
 1,558,560 9.58 10.03 9.58 0 0 0
24/02/2012
9.58
 1,965,440 9.76 10.12 9.58 0 0 0
23/02/2012
9.85
 2,810,050 9.85 10.12 9.40 0 0 0
22/02/2012
9.76
 1,826,110 9.30 9.76 9.21 0 0 0
21/02/2012
9.30
 1,178,280 9.85 9.85 9.21 0 0 0
20/02/2012
9.67
 1,561,720 9.40 9.76 9.30 0 0 0
17/02/2012
9.30
 1,231,470 9.03 9.30 8.94 0 0 0
16/02/2012
8.94
 1,781,180 8.57 8.94 8.39 0 0 0
15/02/2012
8.57
 956,370 8.39 8.57 8.21 0 0 0
14/02/2012
8.48
 1,157,820 8.12 8.48 8.03 0 0 0
13/02/2012
8.12
 1,033,050 8.21 8.21 7.84 0 0 0
10/02/2012
8.21
 2,345,080 8.39 8.48 8.21 0 0 0
09/02/2012
8.57
 1,320,550 8.67 8.85 8.48 0 0 0
08/02/2012
8.76
 1,435,210 8.30 8.76 8.30 0 0 0
07/02/2012
8.39
 1,130,490 8.39 8.48 8.03 0 0 0
06/02/2012
8.21
 1,325,720 7.84 8.21 7.57 0 0 0
03/02/2012
7.84
 1,776,760 8.03 8.12 7.75 0 0 0
02/02/2012
7.75
 1,302,020 7.57 7.75 7.57 0 0 0
01/02/2012
7.39
 881,420 7.11 7.39 7.02 0 0 0
31/01/2012
7.11
 1,081,640 7.30 7.39 7.11 0 0 0
30/01/2012
7.11
 221,310 6.93 7.11 6.75 0 0 0
20/01/2012
6.84
 334,370 7.21 7.21 6.84 0 0 0
19/01/2012
7.02
 392,390 6.75 7.02 6.75 0 0 0
18/01/2012
6.75
 121,660 6.66 6.84 6.66 0 0 0
17/01/2012
6.66
 265,720 6.75 6.84 6.66 0 0 0
16/01/2012
6.84
 408,760 6.66 6.84 6.66 0 0 0
13/01/2012
6.57
 329,870 6.48 6.66 6.48 0 0 0
12/01/2012
6.48
 129,570 6.48 6.57 6.38 0 0 0
11/01/2012
6.57
 201,700 6.75 6.84 6.57 0 0 0
10/01/2012
6.75
 410,400 6.48 6.75 6.48 0 0 0
09/01/2012
6.48
 231,650 6.57 6.66 6.29 0 0 0
06/01/2012
6.48
 429,160 6.38 6.48 6.29 0 0 0
05/01/2012
6.57
 316,300 6.66 6.75 6.48 0 0 0
04/01/2012
6.75
 426,160 6.75 6.93 6.75 0 0 0
03/01/2012
6.93
 303,000 7.30 7.39 6.93 0 0 0
30/12/2011
7.30
 719,870 7.21 7.39 7.02 0 0 0
29/12/2011
7.21
 1,677,570 6.93 7.21 6.66 0 0 0
28/12/2011
6.93
 1,843,070 6.38 6.93 6.38 0 0 0

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