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)
15/10/2010
21.78
 744,130 21.92 21.92 21.70 0 0 0
14/10/2010
21.92
 548,210 22.43 22.43 21.78 0 0 0
13/10/2010
22.00
 1,183,470 21.56 22.14 21.19 0 0 0
12/10/2010
21.56
 1,468,870 21.78 22.07 21.56 0 0 0
11/10/2010
22.00
 653,770 22.22 22.36 21.85 0 0 0
08/10/2010
22.07
 889,290 22.29 22.65 22.07 0 0 0
07/10/2010
22.65
 1,220,450 23.24 23.68 22.65 0 0 0
06/10/2010
23.38
 1,163,660 22.65 23.53 22.51 0 0 0
05/10/2010
22.51
 1,600,640 21.27 22.51 21.27 0 0 0
04/10/2010
22.00
 2,075,350 23.02 23.09 22.00 0 0 0
01/10/2010
23.09
 2,896,240 23.09 24.12 23.02 0 0 0
30/09/2010
23.09
 1,824,780 23.46 23.60 23.02 0 0 0
29/09/2010
23.53
 1,010,880 23.68 24.33 23.46 0 0 0
28/09/2010
23.53
 2,680,960 24.26 24.33 23.53 0 0 0
27/09/2010
23.68
 2,481,710 24.12 24.48 23.68 0 0 0
24/09/2010
24.41
 2,554,040 24.48 25.07 24.12 0 0 0
23/09/2010
24.99
 3,997,720 25.65 25.94 24.92 0 0 0
22/09/2010
26.16
 2,333,870 26.38 27.04 26.16 0 0 0
21/09/2010
27.48
 14,358,620 25.43 27.48 24.99 0 0 0
20/09/2010
26.23
 3,413,090 27.48 27.48 26.09 0 0 0
17/09/2010
26.82
 4,047,340 25.58 26.82 24.85 0 0 0
16/09/2010
25.58
 3,247,800 24.85 25.58 24.41 0 0 0
15/09/2010
24.85
 2,722,880 25.07 25.07 23.90 0 0 0
14/09/2010
23.90
 1,480,270 23.68 23.90 23.46 0 0 0
13/09/2010
22.80
 725,290 22.65 24.12 22.65 0 0 0
10/09/2010
23.38
 723,020 24.48 24.48 23.24 0 0 0
09/09/2010
24.41
 605,660 24.85 24.99 24.12 0 0 0
08/09/2010
24.26
 704,050 24.19 24.85 23.68 0 0 0
07/09/2010
24.85
 1,182,690 25.58 25.94 24.77 0 0 0
06/09/2010
25.94
 1,683,650 25.58 26.38 25.43 0 0 0
01/09/2010
25.58
 568,840 25.58 25.58 24.48 0 0 0
31/08/2010
24.92
 808,170 23.75 24.92 23.38 0 0 0
30/08/2010
23.75
 842,940 23.75 23.75 23.38 0 0 0
27/08/2010
22.65
 330,040 22.87 23.46 22.29 0 0 0
26/08/2010
22.87
 624,500 23.46 23.97 22.80 0 0 0
25/08/2010
23.75
 1,696,230 22.73 23.75 22.58 0 0 0
24/08/2010
23.75
 432,730 23.75 23.82 23.75 0 0 0
23/08/2010
24.99
 116,240 25.80 25.80 24.99 0 0 0
20/08/2010
26.31
 280,370 25.36 26.31 24.77 0 0 0
19/08/2010
25.80
 335,620 25.94 26.60 25.80 0 0 0
18/08/2010
26.67
 324,270 26.16 26.67 25.65 0 0 0
17/08/2010
26.75
 446,390 27.40 27.40 26.38 0 0 0
16/08/2010
27.55
 389,260 27.40 27.77 26.89 0 0 0
13/08/2010
26.45
 359,150 25.80 26.45 24.99 0 0 0
12/08/2010
25.80
 461,780 26.53 26.75 25.72 0 0 0
11/08/2010
27.04
 323,060 27.55 27.62 26.38 0 0 0
10/08/2010
26.60
 808,240 26.89 27.33 26.02 0 0 0
09/08/2010
27.33
 528,830 27.84 28.50 27.26 0 0 0
06/08/2010
28.57
 696,160 28.65 29.01 28.35 0 0 0
05/08/2010
29.23
 305,710 29.96 30.25 28.94 0 0 0
04/08/2010
29.89
 226,400 30.18 30.40 29.23 0 0 0
03/08/2010
30.40
 647,030 30.91 30.91 30.25 0 0 0
02/08/2010
30.25
 525,090 30.84 30.98 30.18 0 0 0
30/07/2010
30.18
 1,110,270 31.64 32.01 30.11 0 0 0
29/07/2010
31.64
 653,550 31.42 32.15 31.42 0 0 0
28/07/2010
32.15
 638,960 32.30 33.18 31.57 0 0 0
27/07/2010
33.18
 853,490 33.54 33.54 32.01 0 0 0
26/07/2010
33.47
 2,051,570 32.88 33.83 32.81 0 0 0
23/07/2010
32.96
 1,677,480 32.15 32.96 31.50 0 0 0
22/07/2010
31.86
 2,120,340 31.06 31.93 30.40 0 0 0
21/07/2010
31.86
 1,185,840 33.47 33.47 31.86 0 0 0
20/07/2010
33.47
 2,259,580 32.30 33.62 32.30 0 0 0
19/07/2010
32.30
 1,949,090 30.69 32.30 30.33 0 0 0
16/07/2010
30.77
 1,961,220 29.23 30.77 29.08 0 0 0
15/07/2010
29.30
 1,693,040 29.16 29.45 29.08 0 0 0
14/07/2010
29.23
 2,082,560 28.87 29.23 28.72 0 0 0
13/07/2010
28.72
 839,490 28.50 28.87 28.13 0 0 0
12/07/2010
28.06
 257,980 27.92 28.13 27.55 0 0 0
09/07/2010
27.92
 721,340 28.21 28.35 27.92 0 0 0
08/07/2010
28.28
 725,920 28.57 29.01 28.28 0 0 0
07/07/2010
28.94
 894,550 28.87 29.08 28.35 0 0 0
06/07/2010
29.08
 1,678,850 29.16 29.16 28.28 0 0 0
05/07/2010
29.23
 1,415,350 29.23 29.30 28.28 0 0 0
02/07/2010
28.65
 1,722,090 28.13 28.65 27.55 0 0 0
01/07/2010
27.77
 795,400 27.40 27.84 27.40 0 0 0
30/06/2010
27.77
 1,072,350 28.28 28.28 27.40 0 0 0
29/06/2010
28.28
 1,049,010 28.72 28.72 27.92 0 0 0
28/06/2010
28.21
 1,473,400 27.40 28.21 27.40 0 0 0
25/06/2010
27.40
 629,630 27.84 27.99 27.40 0 0 0
24/06/2010
28.13
 552,600 29.45 29.45 28.13 0 0 0
23/06/2010
29.23
 1,839,070 27.40 29.23 27.40 0 0 0
22/06/2010
28.35
 1,644,490 29.08 29.23 27.84 0 0 0
21/06/2010
29.08
 1,314,500 29.08 29.60 28.65 0 0 0
18/06/2010
28.87
 2,118,310 28.57 29.96 27.92 0 0 0
17/06/2010
29.01
 2,934,080 29.30 29.89 29.01 0 0 0
16/06/2010
30.47
 2,178,830 30.55 30.69 29.45 0 0 0
15/06/2010
29.23
 3,857,860 28.87 29.23 28.21 0 0 0
14/06/2010
27.84
 2,918,970 27.33 27.84 27.04 0 0 0
11/06/2010
26.53
 2,613,940 25.80 26.60 25.43 0 0 0
10/06/2010
25.43
 917,700 25.43 25.43 24.92 0 0 0
09/06/2010
25.43
 2,939,450 25.21 25.43 24.77 0 0 0
08/06/2010
25.21
 866,480 25.50 25.94 24.85 0 0 0
07/06/2010
25.58
 1,266,000 25.21 26.31 24.85 0 0 0
04/06/2010
25.94
 2,290,970 25.87 25.94 25.58 0 0 0
03/06/2010
24.77
 3,288,980 24.70 24.77 24.33 0 0 0
02/06/2010
23.60
 1,465,390 23.38 23.75 23.24 0 0 0
01/06/2010
23.53
 1,259,910 23.68 23.75 22.95 0 0 0
31/05/2010
23.60
 1,780,130 24.12 24.19 23.38 0 0 0
28/05/2010
24.48
 1,458,660 24.55 24.55 23.75 0 0 0
27/05/2010
23.38
 1,146,960 23.31 23.75 22.65 0 0 0

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