CTCP Tập đoàn Đại Dương (ogc)

2.12
0.02
(0.95%)
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
(2026-08-19) 		-0.05 -2.33% 5,951,300 7,900 0
2.10
3.69
2.12
2 tháng
(2026-07-20) 		-0.28 -11.76% 10,516,600 7,900 0
2.05
3.69
2.12
3 tháng
(2026-06-22) 		-0.82 -28.08% 15,891,600 7,900 0
2.05
3.69
2.12
6 tháng
(2026-03-23) 		-0.70 -25% 49,890,500 7,900 0
2.05
3.75
2.12
12 tháng
(2025-09-23) 		-2.15 -50.59% 117,295,500 7,900 0
2.05
4.40
2.12
24 tháng
(2024-09-30) 		-2.10 -50% 254,627,600 7,900 0
2.05
5.55
2.12
36 tháng
(2023-10-04) 		-3.66 -63.54% 378,685,900 7,900 0
2.05
8.25
2.12
60 tháng
(2021-10-14) 		-4.40 -67.69% 1,152,410,300 -290,538 -11.0
2.05
20.50
2.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
8.15
 1,409,900 8.11 8.26 8.05 0 0 0
11/01/2024
8.25
 1,576,200 8 8.40 7.92 0 0 0
10/01/2024
8
 776,300 8.05 8.09 7.90 0 0 0
09/01/2024
8.09
 1,336,200 7.84 8.26 7.83 0 0 0
08/01/2024
7.85
 667,600 7.94 8.05 7.85 0 0 0
05/01/2024
7.82
 1,454,800 8 8.10 7.77 0 0 0
04/01/2024
7.95
 3,396,100 8.20 8.20 7.95 0 0 0
03/01/2024
7.67
 1,100,600 7.21 7.67 7.15 0 0 0
02/01/2024
7.17
 416,300 7.06 7.17 7.04 0 0 0
01/01/2024
7.05
 296,700 7.10 7.12 7.03 0 0 0
29/12/2023
7.05
 296,700 7.10 7.12 7.03 0 0 0
28/12/2023
7.08
 594,000 7.06 7.10 7 0 0 0
27/12/2023
7.06
 434,800 7.10 7.14 7.05 0 0 0
26/12/2023
7.10
 259,400 7.11 7.14 7.05 0 0 0
25/12/2023
7.09
 265,200 7.15 7.15 7.05 0 0 0
22/12/2023
7.08
 273,500 7.10 7.25 7.05 0 0 0
21/12/2023
7.11
 172,900 7.15 7.15 7.03 0 0 0
20/12/2023
7.10
 198,400 7.12 7.14 7.07 0 0 0
19/12/2023
7.11
 285,000 7.10 7.21 7.01 0 0 0
18/12/2023
7.11
 430,200 7.05 7.30 7 0 0 0
15/12/2023
7.05
 343,300 7.02 7.13 6.99 0 0 0
14/12/2023
7.06
 330,700 7.27 7.27 7.06 0 0 0
13/12/2023
7.14
 813,300 7.39 7.39 7.14 0 0 0
12/12/2023
7.25
 531,600 7.17 7.27 7.16 0 0 0
11/12/2023
7.17
 294,800 7.40 7.40 7.15 0 0 0
08/12/2023
7.28
 596,900 7.38 7.40 7.11 0 0 0
07/12/2023
7.38
 1,364,300 7.28 7.50 7.23 0 0 0
06/12/2023
7.24
 1,143,900 7 7.30 7 0 0 0
05/12/2023
7
 274,800 7.08 7.08 6.93 0 0 0
04/12/2023
7
 620,100 6.94 7.05 6.90 0 0 0
01/12/2023
6.90
 318,900 6.90 6.95 6.85 0 0 0
30/11/2023
6.95
 304,700 6.91 7.04 6.89 0 0 0
29/11/2023
6.97
 379,700 7.15 7.15 6.92 0 0 0
28/11/2023
6.80
 227,600 6.82 6.85 6.74 0 0 0
27/11/2023
6.80
 233,400 6.79 6.94 6.79 0 0 0
24/11/2023
6.79
 889,900 7.06 7.06 6.70 0 0 0
23/11/2023
7.05
 652,000 7.17 7.22 7.05 0 0 0
22/11/2023
7.17
 341,300 7.11 7.20 7.10 0 0 0
21/11/2023
7.11
 434,300 7.14 7.29 7.09 0 0 0
20/11/2023
7.09
 346,400 7.02 7.19 7.02 0 0 0
17/11/2023
7.19
 1,369,200 7.25 7.50 7.17 0 0 0
16/11/2023
7.17
 309,500 7 7.18 7 0 0 0
15/11/2023
7.05
 418,600 7.31 7.36 7.03 0 0 0
14/11/2023
7.05
 678,700 7.20 7.28 7 0 0 0
13/11/2023
7.20
 369,700 7.29 7.29 7.15 0 0 0
10/11/2023
7.20
 543,400 7.30 7.30 7.18 0 0 0
09/11/2023
7.31
 744,000 7.40 7.52 7.26 0 0 0
08/11/2023
7.38
 808,300 7.28 7.38 7.05 0 0 0
07/11/2023
7.20
 490,400 7.17 7.31 7.16 0 0 0
06/11/2023
7.16
 660,900 7.22 7.30 7.16 0 0 0
03/11/2023
7.22
 418,100 7.48 7.49 7.12 0 0 0
02/11/2023
7.35
 719,500 7.05 7.35 7.05 0 0 0
01/11/2023
7.15
 657,600 7.20 7.32 7.10 0 0 0
31/10/2023
7.15
 1,762,800 7.04 7.45 7.04 0 0 0
30/10/2023
7.04
 1,086,800 6.80 7.14 6.71 0 0 0
27/10/2023
6.81
 418,300 6.55 6.95 6.55 0 0 0
26/10/2023
6.51
 1,068,900 6.85 6.85 6.51 0 0 0
25/10/2023
7
 581,700 7.13 7.15 6.95 0 0 0
24/10/2023
7.14
 1,666,600 7.22 7.22 6.90 0 0 0
23/10/2023
6.75
 561,600 6.75 6.75 6.65 0 0 0
20/10/2023
6.31
 450,000 5.94 6.31 5.94 0 0 0
19/10/2023
5.90
 721,800 6.01 6.19 5.90 0 0 0
18/10/2023
6.24
 1,022,300 6.70 6.70 6.24 0 0 0
17/10/2023
6.70
 1,594,100 7.15 7.15 6.70 0 0 0
16/10/2023
7.15
 1,056,400 7.22 7.30 6.97 0 0 0
13/10/2023
7.20
 3,595,900 7.30 7.30 6.79 0 0 0
12/10/2023
6.84
 1,765,100 6.84 6.84 6.80 0 0 0
11/10/2023
6.40
 787,500 6.39 6.40 6.36 0 0 0
10/10/2023
5.99
 1,228,300 5.74 5.99 5.74 0 0 0
09/10/2023
5.60
 309,500 5.53 5.85 5.53 0 0 0
06/10/2023
5.59
 365,400 5.63 5.68 5.50 0 0 0
05/10/2023
5.60
 342,200 5.87 5.88 5.59 0 0 0
04/10/2023
5.76
 747,700 5.45 5.79 5.45 0 0 0
03/10/2023
5.84
 951,500 6.15 6.17 5.84 0 0 0
02/10/2023
6.27
 377,300 6.14 6.35 6.13 0 0 0
29/09/2023
6.11
 442,300 5.99 6.15 5.99 0 0 0
28/09/2023
5.98
 425,700 6.10 6.20 5.85 0 0 0
27/09/2023
6.12
 910,700 6.17 6.26 5.89 0 0 0
26/09/2023
6.18
 897,100 6.20 6.37 6.18 0 0 0
25/09/2023
6.36
 1,068,600 6.67 6.85 6.36 0 0 0
22/09/2023
6.83
 998,800 6.85 6.95 6.66 0 0 0
21/09/2023
7.05
 552,000 7.06 7.17 7.03 0 0 0
20/09/2023
7.06
 570,000 6.77 7.12 6.77 0 0 0
19/09/2023
6.77
 2,092,200 7.15 7.15 6.69 0 0 0
18/09/2023
7.10
 828,100 7.26 7.29 7.09 0 0 0
15/09/2023
7.29
 856,700 7.31 7.45 7.23 0 0 0
14/09/2023
7.31
 2,145,300 7.62 7.75 7.25 0 0 0
13/09/2023
7.75
 1,051,100 7.89 7.99 7.60 0 0 0
12/09/2023
7.85
 1,387,400 7.88 7.90 7.80 0 0 0
11/09/2023
7.85
 1,742,600 8.14 8.14 7.80 0 0 0
08/09/2023
8.10
 1,278,000 8.15 8.16 8.06 0 0 0
07/09/2023
8.15
 1,368,700 8.08 8.19 8.06 0 0 0
06/09/2023
8.06
 1,678,200 8.01 8.28 7.97 0 0 0
05/09/2023
8.01
 1,295,000 8.09 8.10 8.01 0 0 0
04/09/2023
8.60
 1,472,900 8.42 8.67 8.40 0 0 0
01/09/2023
8.46
 493,800 8.35 8.55 8.35 0 0 0
31/08/2023
8
 1,303,700 8.11 8.14 7.94 0 0 0
30/08/2023
7.89
 698,200 8.07 8.07 7.84 0 0 0
29/08/2023
7.93
 1,279,600 7.92 8.19 7.82 0 0 0
28/08/2023
7.90
 693,000 7.90 7.94 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |