CTCP Tập đoàn Đại Dương (ogc)

4.41
-0.01
(-0.23%)
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
(2024-08-20) 		-0.54 -10.89% 4,646,700 -17,300 -0.1
4.40
4.96
4.42
2 tháng
(2024-07-22) 		-1.23 -21.77% 9,227,900 -3,000 -0.0
4.40
5.65
4.42
3 tháng
(2024-06-21) 		-1.78 -28.71% 13,883,200 -40,506 -0.2
4.40
6.20
4.42
6 tháng
(2024-03-25) 		-2.24 -33.63% 38,664,000 -6,806 -0.0
4.40
6.90
4.42
12 tháng
(2023-09-25) 		-1.94 -30.50% 124,176,400 86,894 0.5
4.40
8.25
4.42
24 tháng
(2022-09-30) 		-10.08 -69.52% 419,538,400 39,740 -1.0
4.40
14.50
4.42
36 tháng
(2021-10-05) 		-1.88 -29.84% 890,702,500 -76,560 -8.9
4.40
20.50
4.42
60 tháng
(2019-10-16) 		0.61 16.01% 1,568,047,480 -1,143,760 -14.9
2.24
20.50
4.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
2.88
 179,910 2.87 2.90 2.80 0 0 0
27/04/2020
2.87
 246,500 2.98 3.02 2.87 0 0 0
24/04/2020
2.98
 470,350 2.95 3.03 2.93 0 0 0
23/04/2020
2.95
 658,340 2.91 3.04 2.95 0 0 0
22/04/2020
2.91
 883,310 2.83 2.92 2.75 0 0 0
21/04/2020
2.83
 1,198,820 2.99 2.99 2.79 0 0 0
20/04/2020
2.99
 1,444,170 2.82 3.01 2.85 0 0 0
17/04/2020
2.82
 552,850 2.71 2.86 2.71 0 0 0
16/04/2020
2.71
 434,740 2.68 2.73 2.63 0 0 0
15/04/2020
2.68
 292,540 2.68 2.74 2.63 0 0 0
14/04/2020
2.68
 353,800 2.75 2.79 2.64 0 5,000 -0.0
13/04/2020
2.75
 238,890 2.77 2.80 2.72 0 0 0
10/04/2020
2.77
 871,700 2.67 2.85 2.67 0 0 0
09/04/2020
2.67
 1,488,510 2.50 2.67 2.49 0 0 0
08/04/2020
2.50
 494,480 2.49 2.52 2.43 0 0 0
07/04/2020
2.49
 774,790 2.44 2.49 2.43 0 0 0
06/04/2020
2.44
 687,770 2.35 2.45 2.35 0 0 0
03/04/2020
2.35
 562,970 2.30 2.40 2.28 0 0 0
01/04/2020
2.30
 328,860 2.24 2.36 2.10 0 0 0
31/03/2020
2.24
 972,820 2.40 2.50 2.24 0 0 0
30/03/2020
2.40
 491,910 2.58 2.58 2.40 0 0 0
27/03/2020
2.58
 555,020 2.69 2.69 2.55 0 0 0
26/03/2020
2.69
 284,760 2.79 2.79 2.69 0 0 0
25/03/2020
2.79
 388,800 2.72 2.83 2.73 0 0 0
24/03/2020
2.72
 155,520 2.75 2.85 2.72 0 0 0
23/03/2020
2.75
 1,023,900 2.95 2.95 2.75 0 0 0
20/03/2020
2.95
 825,110 2.97 3 2.93 0 0 0
19/03/2020
2.97
 475,120 3 3 2.95 860 0 0.0
18/03/2020
3
 688,370 3.03 3.03 2.98 860 0 0.0
17/03/2020
3.03
 1,656,320 2.97 3.05 2.92 0 0 0
16/03/2020
2.97
 791,810 2.99 2.99 2.92 0 0 0
13/03/2020
2.99
 1,165,510 2.95 3 2.75 0 300 -0.0
12/03/2020
2.95
 2,230,850 3.11 3.11 2.90 0 550 -0.0
11/03/2020
3.11
 587,080 3.20 3.22 2.98 0 0 0
10/03/2020
3.20
 343,550 3.16 3.23 3 0 150 -0.0
09/03/2020
3.16
 943,170 3.39 3.39 3.16 0 0 0
06/03/2020
3.39
 166,500 3.39 3.39 3.33 0 0 0
05/03/2020
3.39
 389,490 3.39 3.43 3.35 0 0 0
04/03/2020
3.39
 551,670 3.41 3.45 3.36 0 0 0
03/03/2020
3.41
 708,130 3.41 3.52 3.40 0 1,500 -0.0
02/03/2020
3.41
 575,380 3.30 3.47 3.20 0 19,050 -0.1
28/02/2020
3.30
 698,350 3.27 3.30 3.10 0 82,620 -0.3
27/02/2020
3.27
 482,480 3.21 3.28 3.21 0 13,890 -0.0
26/02/2020
3.21
 212,950 3.33 3.33 3.18 5,000 11,520 -0.0
25/02/2020
3.33
 362,190 3.27 3.33 3.17 0 17,160 -0.1
24/02/2020
3.27
 576,710 3.47 3.47 3.27 0 1,270 -0.0
21/02/2020
3.47
 284,760 3.53 3.54 3.43 0 0 0
20/02/2020
3.53
 306,440 3.54 3.60 3.52 20,710 530 0.1
19/02/2020
3.54
 183,670 3.56 3.59 3.51 1,350 0 0.0
18/02/2020
3.56
 389,520 3.55 3.65 3.55 0 7,400 -0.0
17/02/2020
3.55
 462,620 3.54 3.63 3.54 3,750 0 0.0
14/02/2020
3.54
 1,008,720 3.40 3.59 3.45 6,110 0 0.0
13/02/2020
3.40
 156,540 3.38 3.44 3.33 0 0 0
12/02/2020
3.38
 776,620 3.38 3.40 3.33 9,230 0 0.0
11/02/2020
3.38
 532,280 3.39 3.39 3.25 1,620 2,150 -0.0
10/02/2020
3.39
 180,750 3.43 3.43 3.25 11,000 0 0.0
07/02/2020
3.43
 130,390 3.43 3.45 3.41 12,970 0 0.0
06/02/2020
3.43
 266,070 3.42 3.43 3.35 11,530 0 0.0
05/02/2020
3.42
 237,000 3.43 3.50 3.35 0 0 0
04/02/2020
3.43
 613,260 3.46 3.49 3.40 0 5,010 -0.0
03/02/2020
3.46
 3,022,790 3.35 3.46 3.30 2,320 14,200 -0.0
31/01/2020
3.35
 355,500 3.60 3.60 3.35 0 1,600 -0.0
30/01/2020
3.60
 206,850 3.63 3.63 3.58 5,010 6,090 -0.0
22/01/2020
3.63
 336,630 3.55 3.64 3.52 10,280 0 0.0
21/01/2020
3.55
 290,430 3.50 3.55 3.50 0 170 -0.0
20/01/2020
3.50
 75,350 3.49 3.55 3.49 990 0 0.0
17/01/2020
3.49
 543,930 3.49 3.52 3.47 0 15,200 -0.1
16/01/2020
3.49
 425,690 3.56 3.56 3.49 0 1,930 -0.0
15/01/2020
3.56
 107,560 3.57 3.57 3.51 410 2,580 -0.0
14/01/2020
3.57
 121,220 3.53 3.60 3.53 0 1,850 -0.0
13/01/2020
3.53
 35,960 3.65 3.65 3.53 0 0 0
10/01/2020
3.65
 508,400 3.55 3.66 3.56 27,100 0 0.1
09/01/2020
3.55
 247,530 3.54 3.55 3.54 0 0 0
08/01/2020
3.54
 2,939,580 3.52 3.59 3.50 0 0 0
07/01/2020
3.52
 395,530 3.53 3.56 3.50 0 12,400 -0.0
06/01/2020
3.53
 451,140 3.50 3.57 3.50 580 0 0.0
03/01/2020
3.50
 364,850 3.51 3.52 3.48 310 0 0.0
02/01/2020
3.51
 316,170 3.49 3.51 3.48 1,950 0 0.0
31/12/2019
3.49
 1,014,600 3.51 3.55 3.46 0 0 0
30/12/2019
3.51
 510,950 3.55 3.59 3.50 0 29,200 -0.1
27/12/2019
3.55
 182,130 3.54 3.60 3.53 0 0 0
26/12/2019
3.54
 696,660 3.60 3.64 3.54 0 0 0
25/12/2019
3.60
 702,020 3.63 3.68 3.60 0 0 0
24/12/2019
3.63
 716,280 3.66 3.68 3.57 0 0 0
23/12/2019
3.66
 379,620 3.67 3.70 3.50 0 4,200 -0.0
20/12/2019
3.67
 653,760 3.68 3.70 3.65 0 1,000 -0.0
19/12/2019
3.68
 187,650 3.68 3.70 3.66 0 0 0
18/12/2019
3.68
 316,820 3.72 3.74 3.68 2,750 0 0.0
17/12/2019
3.72
 575,120 3.69 3.77 3.68 1,450 0 0.0
16/12/2019
3.69
 798,440 3.70 3.80 3.65 0 4,210 -0.0
13/12/2019
3.70
 259,030 3.70 3.76 3.68 0 3,690 -0.0
12/12/2019
3.70
 625,780 3.70 3.80 3.66 0 10,870 -0.0
11/12/2019
3.70
 278,610 3.75 3.75 3.67 1,500 0 0.0
10/12/2019
3.75
 687,380 3.75 3.79 3.67 19,000 5,160 0.1
09/12/2019
3.75
 1,069,440 3.64 3.76 3.64 15,500 3,130 0.0
06/12/2019
3.64
 562,580 3.55 3.68 3.58 1,160 28,030 -0.1
05/12/2019
3.55
 327,630 3.51 3.58 3.51 5,240 0 0.0
04/12/2019
3.51
 322,410 3.55 3.55 3.49 2,860 1,910 0.0
03/12/2019
3.55
 603,940 3.68 3.68 3.50 1,300 0 0.0
02/12/2019
3.68
 616,910 3.77 3.79 3.51 1,000 3,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |