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)
25/08/2023
7.87
 783,800 7.88 7.96 7.80 0 0 0
24/08/2023
7.87
 856,300 7.71 7.92 7.71 0 0 0
23/08/2023
7.70
 1,015,900 7.99 7.99 7.68 0 0 0
22/08/2023
7.70
 2,004,600 8.01 8.07 7.46 0 0 0
21/08/2023
7.98
 1,996,500 8 8.19 7.91 0 0 0
18/08/2023
8.41
 2,909,700 8.90 8.90 8.41 0 0 0
17/08/2023
9.04
 2,152,300 9.30 9.33 9.04 0 0 0
16/08/2023
9.33
 1,626,300 9.45 9.47 9.30 0 0 0
15/08/2023
9.44
 1,292,100 9.45 9.48 9.35 0 0 0
14/08/2023
9.45
 1,772,200 9.37 9.45 9.20 0 0 0
11/08/2023
9.20
 2,500,000 9.40 9.49 9 0 0 0
10/08/2023
9.40
 2,825,300 9.85 9.90 9.35 0 0 0
09/08/2023
9.80
 3,842,900 9.61 10.05 9.41 0 0 0
08/08/2023
9.55
 4,141,200 9.19 9.55 9.19 0 0 0
07/08/2023
9.17
 1,753,700 9.22 9.34 9.13 0 0 0
04/08/2023
9.19
 1,221,400 9.25 9.25 9.10 0 0 0
03/08/2023
9.15
 3,022,700 9.20 9.56 9.06 0 0 0
02/08/2023
9.19
 1,850,300 8.89 9.19 8.85 0 0 0
01/08/2023
8.90
 2,166,900 9.21 9.23 8.90 0 0 0
31/07/2023
9.21
 3,800,700 9.20 9.49 9.01 0 0 0
28/07/2023
8.92
 1,944,600 9 9 8.87 0 0 0
27/07/2023
8.95
 2,144,400 8.89 9.13 8.78 0 0 0
26/07/2023
8.89
 2,527,500 8.72 9.13 8.72 0 0 0
25/07/2023
8.79
 2,231,100 9 9.05 8.78 0 0 0
24/07/2023
8.95
 2,961,800 8.60 8.99 8.60 0 0 0
21/07/2023
8.57
 1,692,600 8.46 8.65 8.43 0 0 0
20/07/2023
8.38
 1,092,100 8.40 8.45 8.33 0 0 0
19/07/2023
8.46
 976,100 8.58 8.58 8.45 0 0 0
18/07/2023
8.50
 1,601,400 8.60 8.67 8.48 0 0 0
17/07/2023
8.66
 2,004,000 8.66 8.80 8.60 0 0 0
14/07/2023
8.62
 2,659,000 8.35 8.71 8.34 0 0 0
13/07/2023
8.30
 820,600 8.31 8.39 8.24 0 0 0
12/07/2023
8.30
 924,300 8.40 8.42 8.30 0 0 0
11/07/2023
8.42
 663,700 8.43 8.50 8.38 0 0 0
10/07/2023
8.43
 831,700 8.35 8.47 8.25 0 0 0
07/07/2023
8.28
 631,200 8.34 8.35 8.15 0 0 0
06/07/2023
8.32
 926,100 8.43 8.46 8.28 0 0 0
05/07/2023
8.46
 670,300 8.61 8.61 8.46 0 0 0
04/07/2023
8.56
 1,090,700 8.42 8.56 8.35 0 0 0
03/07/2023
8.42
 350,000 8.46 8.46 8.36 0 0 0
30/06/2023
8.36
 779,800 8.33 8.55 8.33 0 0 0
29/06/2023
8.33
 562,800 8.47 8.47 8.31 0 0 0
28/06/2023
8.47
 1,090,800 8.45 8.66 8.40 0 0 0
27/06/2023
8.40
 515,600 8.35 8.48 8.35 0 0 0
26/06/2023
8.37
 1,337,300 8.40 8.49 8.25 0 0 0
23/06/2023
8.54
 943,700 8.70 8.79 8.53 0 0 0
22/06/2023
8.70
 996,500 8.55 8.73 8.55 0 0 0
21/06/2023
8.52
 951,900 8.42 8.70 8.42 0 0 0
20/06/2023
8.49
 1,220,500 8.21 8.49 8.21 0 0 0
19/06/2023
8.39
 2,416,000 8.87 8.99 8.39 0 0 0
16/06/2023
8.86
 1,697,100 8.95 9.07 8.80 0 0 0
15/06/2023
8.89
 1,812,400 9.10 9.18 8.83 0 0 0
14/06/2023
9.08
 1,676,200 9.45 9.55 9.08 0 0 0
13/06/2023
9.41
 3,984,700 9.20 9.61 9.15 0 0 0
12/06/2023
9.16
 1,580,600 9.34 9.34 9 0 0 0
09/06/2023
9.08
 1,423,800 9.10 9.15 8.95 0 0 0
08/06/2023
9.10
 2,907,500 9.20 9.35 9 0 0 0
07/06/2023
9.14
 1,896,300 9.10 9.36 9.09 0 0 0
06/06/2023
9.06
 1,309,800 8.85 9.20 8.85 0 0 0
05/06/2023
8.99
 2,462,700 9.30 9.36 8.96 0 0 0
02/06/2023
9.30
 2,474,700 9.82 9.85 9.30 0 0 0
01/06/2023
9.70
 3,696,600 9.35 9.80 9.30 0 0 0
31/05/2023
9.16
 2,468,200 8.86 9.31 8.79 0 0 0
30/05/2023
8.80
 1,633,300 9 9 8.70 0 0 0
29/05/2023
8.95
 1,356,800 9.14 9.14 8.94 0 0 0
26/05/2023
8.90
 1,390,900 8.62 8.96 8.62 0 0 0
25/05/2023
8.61
 681,000 8.55 8.65 8.50 0 0 0
24/05/2023
8.55
 1,373,700 8.56 8.77 8.53 0 0 0
23/05/2023
8.54
 1,168,900 8.50 8.68 8.48 0 0 0
22/05/2023
8.60
 1,109,700 8.50 8.84 8.42 0 0 0
19/05/2023
8.41
 2,401,300 8.84 8.85 8.35 0 0 0
18/05/2023
8.82
 1,446,000 9.10 9.10 8.82 0 0 0
17/05/2023
9.02
 2,249,400 9.10 9.41 9.02 0 0 0
16/05/2023
9.09
 1,902,100 9.26 9.26 9.02 0 0 0
15/05/2023
9.27
 5,541,300 8.81 9.30 8.81 0 0 0
12/05/2023
8.70
 3,196,000 8.33 8.85 8.28 0 0 0
11/05/2023
8.30
 1,286,400 8.49 8.49 8.30 0 0 0
10/05/2023
8.43
 3,004,900 8.18 8.57 8.15 0 0 0
09/05/2023
8.18
 469,600 8.30 8.30 8.12 0 0 0
08/05/2023
8.17
 1,386,000 8.08 8.25 7.96 0 0 0
05/05/2023
8
 562,800 7.94 8.10 7.90 0 0 0
04/05/2023
7.94
 404,600 7.92 7.95 7.89 0 0 0
03/05/2023
8.77
 934,200 9.15 9.15 8.50 0 0 0
02/05/2023
7.56
 615,500 7.52 7.70 7.50 0 0 0
01/05/2023
8.40
 594,400 8.45 8.45 8.25 0 0 0
28/04/2023
7.95
 620,000 8.09 8.09 7.94 0 0 0
27/04/2023
8
 798,500 7.94 8.20 7.93 0 0 0
26/04/2023
8
 313,600 7.93 8 7.91 0 0 0
25/04/2023
8
 673,700 7.95 8.04 7.88 0 0 0
24/04/2023
7.95
 514,600 7.86 8 7.86 0 0 0
21/04/2023
7.95
 872,900 8 8 7.85 0 0 0
20/04/2023
8
 699,400 7.88 8 7.85 0 0 0
19/04/2023
7.99
 693,600 8.15 8.15 7.89 0 0 0
18/04/2023
8.04
 1,155,400 8 8.05 7.85 0 0 0
17/04/2023
8
 521,600 7.98 8.21 7.94 0 0 0
14/04/2023
8
 1,190,700 8.26 8.30 8 0 0 0
13/04/2023
8.26
 878,700 8.49 8.49 8.26 0 0 0
12/04/2023
8.49
 774,800 8.61 8.61 8.37 0 0 0
11/04/2023
8.60
 992,200 8.50 8.60 8.33 0 0 0
10/04/2023
8.50
 836,600 8.77 8.77 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |