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
(2024-08-21) 		-0.52 -10.55% 4,674,000 -24,900 -0.1
4.40
4.93
4.41
2 tháng
(2024-07-22) 		-1.24 -21.95% 9,413,800 -4,800 -0.0
4.40
5.65
4.41
3 tháng
(2024-06-24) 		-1.63 -26.99% 13,784,800 -42,106 -0.2
4.40
6.17
4.41
6 tháng
(2024-03-25) 		-2.25 -33.78% 38,849,900 -8,606 -0.0
4.40
6.90
4.41
12 tháng
(2023-09-26) 		-1.77 -28.64% 123,293,700 86,794 0.5
4.40
8.25
4.41
24 tháng
(2022-10-03) 		-9.29 -67.81% 418,251,600 44,340 -0.9
4.40
13.70
4.41
36 tháng
(2021-10-06) 		-1.93 -30.44% 890,119,100 -91,660 -9.0
4.40
20.50
4.41
60 tháng
(2019-10-17) 		0.60 15.75% 1,567,892,730 -1,144,970 -14.9
2.24
20.50
4.41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
2.93
 2,970,950 2.74 2.93 2.93 11,200 1,000 0.0
06/07/2017
2.74
 1,283,830 2.57 2.74 2.74 43,000 1,000 0.1
05/07/2017
2.57
 8,156,150 2.41 2.57 2.52 26,000 1,990 0.1
04/07/2017
2.41
 23,435,110 2.26 2.41 2.38 170,000 0 0.4
03/07/2017
2.26
 8,060,570 2.12 2.26 2.20 354,100 3,300 0.8
30/06/2017
2.12
 5,973,560 1.99 2.12 2 97,200 0 0.2
29/06/2017
1.99
 16,760,420 1.86 1.99 1.88 40,600 73,190 -0.1
28/06/2017
1.86
 24,106,740 1.74 1.86 1.75 149,100 8,030 0.3
27/06/2017
1.74
 399,800 1.63 1.74 1.74 0 0 0
26/06/2017
1.63
 536,860 1.53 1.63 1.63 0 0 0
23/06/2017
1.53
 6,594,260 1.43 1.53 1.43 0 0 0
22/06/2017
1.43
 4,910,190 1.43 1.47 1.42 0 1,800 -0.0
21/06/2017
1.43
 6,143,540 1.40 1.44 1.39 8,170 0 0.0
20/06/2017
1.40
 6,150,000 1.47 1.47 1.40 0 0 0
19/06/2017
1.47
 2,151,580 1.46 1.49 1.44 0 0 0
16/06/2017
1.46
 5,523,660 1.40 1.48 1.40 5,000 0 0.0
15/06/2017
1.40
 3,285,030 1.45 1.45 1.39 10,020 0 0.0
14/06/2017
1.45
 3,462,290 1.45 1.46 1.41 0 0 0
13/06/2017
1.45
 2,792,520 1.47 1.49 1.41 400 200 0.0
12/06/2017
1.47
 6,713,060 1.39 1.47 1.35 0 0 0
09/06/2017
1.39
 3,258,820 1.38 1.44 1.37 11,680 0 0.0
08/06/2017
1.38
 2,006,660 1.39 1.40 1.36 0 0 0
07/06/2017
1.39
 1,745,620 1.40 1.46 1.37 0 0 0
06/06/2017
1.40
 1,871,510 1.40 1.42 1.38 0 0 0
05/06/2017
1.40
 4,897,810 1.33 1.42 1.32 0 0 0
02/06/2017
1.33
 1,882,430 1.32 1.34 1.30 0 0 0
01/06/2017
1.32
 3,790,860 1.35 1.35 1.31 1,500 0 0.0
31/05/2017
1.35
 2,616,230 1.36 1.37 1.30 3,300 0 0.0
30/05/2017
1.36
 4,824,830 1.46 1.46 1.36 1,300 0 0.0
29/05/2017
1.46
 11,157,580 1.39 1.48 1.39 5,500 0 0.0
26/05/2017
1.39
 8,646,120 1.30 1.39 1.30 30,000 0 0.0
25/05/2017
1.30
 2,917,530 1.28 1.30 1.27 500 0 0.0
24/05/2017
1.28
 2,535,960 1.27 1.28 1.26 0 0 0
23/05/2017
1.27
 2,362,540 1.26 1.29 1.26 0 0 0
22/05/2017
1.26
 3,627,120 1.27 1.30 1.25 0 0 0
19/05/2017
1.27
 1,536,680 1.25 1.27 1.25 0 0 0
18/05/2017
1.25
 1,545,800 1.26 1.27 1.25 30,000 0 0.0
17/05/2017
1.26
 1,737,790 1.27 1.27 1.24 640 0 0.0
16/05/2017
1.27
 2,951,340 1.26 1.28 1.25 11,250 0 0.0
15/05/2017
1.26
 2,573,310 1.23 1.28 1.23 0 11,660 -0.0
12/05/2017
1.23
 2,824,960 1.22 1.27 1.22 0 0 0
11/05/2017
1.22
 985,070 1.24 1.24 1.22 0 0 0
10/05/2017
1.24
 2,209,020 1.25 1.27 1.23 0 0 0
09/05/2017
1.25
 1,070,610 1.22 1.25 1.21 0 0 0
08/05/2017
1.22
 1,994,360 1.25 1.25 1.21 0 0 0
05/05/2017
1.25
 3,103,740 1.25 1.27 1.22 0 0 0
04/05/2017
1.25
 3,094,400 1.28 1.28 1.24 0 0 0
03/05/2017
1.28
 4,432,410 1.33 1.38 1.28 0 0 0
28/04/2017
1.33
 6,687,020 1.25 1.33 1.30 0 2,370 -0.0
27/04/2017
1.25
 5,486,190 1.17 1.25 1.14 0 0 0
26/04/2017
1.17
 1,337,360 1.15 1.18 1.14 0 0 0
25/04/2017
1.15
 1,652,110 1.17 1.20 1.14 0 0 0
24/04/2017
1.17
 2,620,260 1.21 1.23 1.17 0 0 0
21/04/2017
1.21
 2,133,940 1.20 1.28 1.13 0 0 0
20/04/2017
1.20
 2,426,270 1.19 1.20 1.15 0 0 0
19/04/2017
1.19
 2,283,610 1.12 1.19 1.08 0 0 0
18/04/2017
1.12
 3,389,570 1.13 1.14 1.08 0 10,000 -0.0
17/04/2017
1.13
 8,736,060 1.21 1.21 1.13 0 0 0
14/04/2017
1.21
 1,795,690 1.21 1.21 1.18 0 10 -0
13/04/2017
1.21
 2,171,320 1.20 1.22 1.19 100 0 0.0
12/04/2017
1.20
 3,795,600 1.26 1.26 1.18 100 0 0.0
11/04/2017
1.26
 1,600,120 1.26 1.27 1.24 0 0 0
10/04/2017
1.26
 1,649,610 1.27 1.27 1.25 0 0 0
07/04/2017
1.27
 2,764,060 1.27 1.27 1.25 200 200 0
05/04/2017
1.27
 1,568,740 1.27 1.29 1.26 0 0 0
04/04/2017
1.27
 1,933,090 1.30 1.30 1.27 0 0 0
03/04/2017
1.30
 2,236,150 1.33 1.33 1.29 0 16,000 -0.0
31/03/2017
1.33
 1,156,900 1.34 1.34 1.31 0 0 0
30/03/2017
1.34
 995,370 1.32 1.34 1.32 0 0 0
29/03/2017
1.32
 2,543,950 1.35 1.36 1.32 0 0 0
28/03/2017
1.35
 2,448,490 1.34 1.36 1.33 0 0 0
27/03/2017
1.34
 1,959,280 1.37 1.37 1.33 0 0 0
24/03/2017
1.37
 1,547,730 1.36 1.37 1.35 0 0 0
23/03/2017
1.36
 1,045,570 1.36 1.36 1.34 0 0 0
22/03/2017
1.36
 3,436,100 1.36 1.37 1.35 0 0 0
21/03/2017
1.36
 1,958,270 1.36 1.37 1.35 2,370 0 0.0
20/03/2017
1.36
 2,638,940 1.36 1.39 1.35 0 56,070 -0.1
17/03/2017
1.36
 1,094,900 1.39 1.39 1.36 0 0 0
16/03/2017
1.39
 1,469,320 1.35 1.39 1.35 0 0 0
15/03/2017
1.35
 3,398,440 1.37 1.38 1.35 0 0 0
14/03/2017
1.37
 2,337,510 1.39 1.39 1.36 0 0 0
13/03/2017
1.39
 1,160,450 1.40 1.42 1.37 0 0 0
10/03/2017
1.40
 6,834,960 1.44 1.53 1.40 0 0 0
09/03/2017
1.44
 7,090,020 1.35 1.44 1.39 0 5,000 -0.0
08/03/2017
1.35
 918,330 1.36 1.37 1.35 0 0 0
07/03/2017
1.36
 995,690 1.34 1.36 1.34 0 0 0
06/03/2017
1.34
 2,018,460 1.35 1.38 1.34 0 0 0
03/03/2017
1.35
 3,629,370 1.39 1.39 1.34 60 28,000 -0.0
02/03/2017
1.39
 1,479,720 1.40 1.42 1.39 7,590 200,000 -0.3
01/03/2017
1.40
 2,546,820 1.42 1.43 1.39 5,000 0 0.0
28/02/2017
1.42
 3,491,320 1.40 1.46 1.40 5,000 0 0.0
27/02/2017
1.40
 1,846,490 1.46 1.46 1.40 12,000 0 0.0
24/02/2017
1.46
 7,607,520 1.41 1.50 1.40 1,000 25,000 -0.0
23/02/2017
1.41
 1,533,100 1.42 1.42 1.39 0 0 0
22/02/2017
1.42
 2,405,410 1.43 1.44 1.40 0 0 0
21/02/2017
1.43
 3,321,880 1.41 1.45 1.40 35,500 1,690 0.0
20/02/2017
1.41
 3,525,390 1.44 1.45 1.40 60 1,000 -0.0
17/02/2017
1.44
 3,553,220 1.47 1.47 1.42 0 500 -0.0
16/02/2017
1.47
 4,224,590 1.51 1.54 1.47 10 9,980 -0.0
15/02/2017
1.51
 8,061,910 1.46 1.56 1.49 0 30,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |