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)
10/07/2015
2.50
 17,394,980 2.50 2.60 2.40 0 122,200 -0.3
09/07/2015
2.50
 2,231,530 2.60 2.60 2.50 50,000 0 0.1
08/07/2015
2.60
 13,273,130 2.70 2.80 2.60 21,000 50,000 -0.1
07/07/2015
2.70
 3,817,230 2.70 2.80 2.60 0 32,260 -0.1
06/07/2015
2.70
 5,819,820 2.80 2.80 2.70 50,200 223,000 -0.5
03/07/2015
2.80
 5,861,410 2.80 2.90 2.70 147,590 34,980 0.3
02/07/2015
2.80
 5,207,320 2.70 2.80 2.70 732,620 3,000 2.0
01/07/2015
2.70
 2,148,470 2.70 2.80 2.60 0 0 0
30/06/2015
2.70
 9,028,420 2.70 2.80 2.60 1,270,640 70,000 3.1
29/06/2015
2.70
 3,324,130 2.80 2.80 2.70 0 0 0
26/06/2015
2.80
 3,639,770 2.80 2.90 2.70 0 0 0
25/06/2015
2.80
 7,408,410 2.70 2.80 2.60 73,010 0 0.2
24/06/2015
2.70
 10,029,100 2.80 2.80 2.70 39,990 0 0.1
23/06/2015
2.80
 8,213,640 3 3 2.80 5,000 50,000 -0.1
22/06/2015
3
 18,314,190 2.90 3.10 2.90 73,110 15,000 0.2
19/06/2015
2.90
 11,928,690 2.80 2.90 2.90 20,000 9,889,250 -28.6
18/06/2015
2.80
 7,250,780 2.70 2.80 2.70 0 2,472,320 -6.9
17/06/2015
2.70
 8,535,830 2.60 2.70 2.60 20 23,000 -0.1
16/06/2015
2.60
 3,452,420 2.50 2.60 2.50 10 12,000 -0.0
15/06/2015
2.50
 10,578,470 2.60 2.60 2.50 15,010 8,104,050 -20.2
12/06/2015
2.60
 2,295,960 2.70 2.70 2.60 10 0 0.0
11/06/2015
2.70
 1,410,870 2.60 2.70 2.60 0 0 0
10/06/2015
2.60
 2,199,540 2.60 2.70 2.50 1,340 93,000 -0.2
09/06/2015
2.60
 2,856,830 2.60 2.70 2.50 0 18,000 -0.0
08/06/2015
2.60
 6,358,190 2.70 2.80 2.60 0 914,600 -2.4
05/06/2015
2.70
 5,437,010 2.80 2.80 2.70 0 42,000 -0.1
04/06/2015
2.80
 3,056,000 2.70 2.80 2.60 827,020 0 2.2
03/06/2015
2.70
 3,324,150 2.70 2.80 2.60 38,430 0 0.1
02/06/2015
2.70
 3,883,440 2.80 2.80 2.70 115,790 10 0.3
01/06/2015
2.80
 7,403,340 2.80 2.90 2.70 148,280 0 0.4
29/05/2015
2.80
 14,387,930 2.70 2.80 2.70 416,620 32,690 1.1
28/05/2015
2.70
 1,050,370 2.60 2.70 2.70 114,000 0 0.3
27/05/2015
2.60
 1,952,640 2.50 2.60 2.60 20,000 0 0.1
26/05/2015
2.50
 4,788,960 2.40 2.50 2.40 101,950 10,000 0.2
25/05/2015
2.40
 6,404,280 2.50 2.50 2.40 4,290 150,000 -0.3
22/05/2015
2.50
 4,736,890 2.60 2.60 2.50 123,320 172,900 -0.1
21/05/2015
2.60
 3,866,020 2.50 2.60 2.40 113,300 0 0.3
20/05/2015
2.50
 12,894,690 2.50 2.60 2.40 530,970 60,000 1.2
19/05/2015
2.50
 6,996,550 2.60 2.70 2.50 47,440 50,000 -0.0
18/05/2015
2.60
 4,448,410 2.70 2.80 2.60 10 0 0.0
15/05/2015
2.70
 5,824,760 2.90 3 2.70 0 230 -0.0
14/05/2015
2.90
 6,455,850 3.10 3.10 2.90 157,980 40,000 0.4
13/05/2015
3.10
 8,097,200 2.90 3.10 3 181,000 15,000 0.5
12/05/2015
2.90
 4,137,660 2.80 2.90 2.80 30,700 86,900 -0.2
11/05/2015
2.80
 23,432,330 3 3.10 2.80 147,340 399,930 -0.7
08/05/2015
3
 517,670 3.20 3.20 3 112,350 0 0.3
07/05/2015
3.20
 293,940 3.40 3.40 3.20 112,360 0 0.4
06/05/2015
3.40
 244,690 3.60 3.60 3.40 112,350 0 0.4
05/05/2015
3.60
 339,410 3.80 3.80 3.60 113,060 0 0.4
04/05/2015
3.80
 499,910 4 4 3.80 132,260 0 0.5
27/04/2015
4
 675,700 4.20 4.20 4 113,170 0 0.5
24/04/2015
4.20
 1,599,040 4.20 4.30 4.10 119,170 13,000 0.4
23/04/2015
4.20
 2,730,340 4.20 4.30 4.10 112,670 0 0.5
22/04/2015
4.20
 1,588,230 4.30 4.30 4.20 112,210 0 0.5
21/04/2015
4.30
 9,130,240 4.40 4.40 4.10 132,500 0 0.6
20/04/2015
4.40
 2,780,030 4.50 4.60 4.40 132,110 0 0.6
17/04/2015
4.50
 2,068,440 4.50 4.60 4.40 259,130 0 1.2
16/04/2015
4.50
 2,849,490 4.40 4.60 4.40 112,770 25,500 0.4
15/04/2015
4.40
 3,206,290 4.50 4.60 4.40 94,980 0 0.4
14/04/2015
4.50
 2,379,350 4.60 4.60 4.40 62,590 5,270 0.3
13/04/2015
4.60
 1,703,970 4.70 4.70 4.50 23,500 0 0.1
10/04/2015
4.70
 2,043,620 4.70 4.80 4.60 5,000 6,910 -0.0
09/04/2015
4.70
 1,398,740 4.60 4.80 4.60 6,930 44,580 -0.2
08/04/2015
4.60
 2,232,350 4.70 4.80 4.50 70 338,310 -1.6
07/04/2015
4.70
 3,279,340 4.70 4.80 4.50 11,910 225,540 -1.0
06/04/2015
4.70
 1,928,970 4.90 4.90 4.60 6,990 160,400 -0.7
03/04/2015
4.90
 4,933,660 4.70 5 4.80 0 54,260 -0.3
02/04/2015
4.70
 4,060,660 4.40 4.70 4.40 300,000 0 1.4
01/04/2015
4.40
 3,113,900 4.60 4.70 4.40 25,040 130,000 -0.5
31/03/2015
4.60
 4,323,770 4.60 4.80 4.60 91,400 0 0.4
30/03/2015
4.60
 2,660,510 4.80 4.90 4.60 450 187,950 -0.9
27/03/2015
4.80
 2,140,120 4.90 5 4.80 14,270 526,260 -2.5
26/03/2015
4.90
 1,857,090 4.90 5 4.80 400 263,130 -1.3
25/03/2015
4.90
 1,680,900 4.90 5 4.90 69,030 0 0.3
24/03/2015
4.90
 1,871,200 5 5 4.80 69,030 0 0.3
23/03/2015
5
 2,436,970 5 5.20 5 90 525,830 -2.6
20/03/2015
5
 5,833,650 5 5.10 4.90 2,682,220 4,451,320 -8.8
19/03/2015
5
 1,466,610 5 5.10 5 56,020 122,390 -0.3
18/03/2015
5
 1,433,630 5.10 5.10 5 6,190 418,650 -2.1
17/03/2015
5.10
 2,410,900 5.20 5.20 5.10 292,960 717,650 -2.2
16/03/2015
5.20
 1,796,290 5.10 5.30 5.10 76,570 0 0.4
13/03/2015
5.10
 3,434,830 5.20 5.20 5 85,870 0 0.4
12/03/2015
5.20
 2,349,490 5.20 5.30 5.10 2,160 7,900 -0.0
11/03/2015
5.20
 2,605,870 5.30 5.40 5.20 25,150 34,900 -0.1
10/03/2015
5.30
 1,674,570 5.30 5.40 5.20 16,000 48,000 -0.2
09/03/2015
5.30
 2,189,570 5.30 5.40 5.20 14,220 0 0.1
06/03/2015
5.30
 2,284,370 5.50 5.50 5.30 5,070 346,650 -1.8
05/03/2015
5.50
 6,908,230 5.20 5.50 5.20 95,760 69,390 0.1
04/03/2015
5.20
 3,539,370 5.40 5.40 5.20 128,630 15,100 0.6
03/03/2015
5.40
 7,047,000 5.40 5.40 5.20 192,360 0 1.0
02/03/2015
5.40
 6,711,800 5.70 5.70 5.40 114,540 2,400 0.6
27/02/2015
5.70
 4,185,050 5.90 5.90 5.60 100,870 15,000 0.5
26/02/2015
5.90
 17,003,370 5.60 5.90 5.70 393,430 12,480 2.2
25/02/2015
5.60
 1,029,930 5.30 5.60 5.60 0 400 -0.0
24/02/2015
5.30
 473,780 5 5.30 5.30 10,000 600 0.0
13/02/2015
5
 2,835,430 5.10 5.10 4.90 136,840 0 0.7
12/02/2015
5.10
 2,575,260 5.10 5.20 4.90 101,450 9,000 0.5
11/02/2015
5.10
 1,465,010 5 5.20 4.90 98,110 19,980 0.4
10/02/2015
5
 2,114,030 5.10 5.10 4.90 144,940 10,000 0.7
09/02/2015
5.10
 1,960,320 5.20 5.20 5 109,630 17,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |