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)
17/09/2014
11.50
 5,504,670 11.60 11.90 11.50 0 1,383,660 -16.1
16/09/2014
11.60
 3,180,380 11.80 11.80 11.40 0 663,840 -7.7
15/09/2014
11.80
 3,032,950 12.10 12.20 11.80 0 42,170 -0.5
12/09/2014
12.10
 2,372,090 11.90 12.10 11.90 2,000 0 0.0
11/09/2014
11.90
 2,746,140 11.90 12.10 11.80 0 19,600 -0.2
10/09/2014
11.90
 2,972,230 11.80 12 11.50 130,980 0 1.5
09/09/2014
11.80
 5,861,240 12.60 12.60 11.80 95,340 0 1.2
08/09/2014
12.60
 5,125,340 12.70 13 12.60 127,510 10,000 1.5
05/09/2014
12.70
 3,737,650 12.30 12.70 12.30 126,510 220,000 -1.1
04/09/2014
12.30
 2,891,110 12.50 12.60 12.30 55,310 30,000 0.3
03/09/2014
12.50
 8,889,580 11.80 12.60 12.10 777,000 2,200 9.5
29/08/2014
11.80
 2,934,880 11.80 12 11.70 0 0 0
28/08/2014
11.80
 3,023,640 11.90 12 11.70 0 0 0
27/08/2014
11.90
 2,615,400 11.80 12 11.60 200,000 12,120 2.2
26/08/2014
11.80
 2,576,390 11.90 12 11.70 0 84,340 -1.0
25/08/2014
11.90
 3,549,290 11.80 12.20 11.90 52,130 0 0.6
22/08/2014
11.80
 3,794,560 11.70 12.10 11.70 620,000 100,000 6.2
21/08/2014
11.70
 3,850,750 11.90 12 11.70 0 0 0
20/08/2014
11.90
 2,477,980 12 12.10 11.80 0 0 0
19/08/2014
12
 4,255,440 11.80 12.30 11.90 0 0 0
18/08/2014
11.80
 4,752,010 11.70 12 11.60 0 0 0
15/08/2014
11.70
 4,106,000 11.70 12 11.60 10,000 0 0.1
14/08/2014
11.70
 1,954,330 12 12.10 11.70 20,000 42,150 -0.3
13/08/2014
12
 4,145,980 11.60 12.10 11.70 0 30,020 -0.4
12/08/2014
11.60
 1,872,370 11.50 11.70 11.20 0 98,210 -1.1
11/08/2014
11.50
 1,088,690 11.20 11.50 11 215,000 43,510 1.9
08/08/2014
11.20
 1,107,280 11.10 11.30 11.10 23,000 0 0.3
07/08/2014
11.10
 547,590 11 11.10 10.80 0 64,970 -0.7
06/08/2014
11
 648,360 10.90 11.20 10.90 24,220 0 0.3
05/08/2014
10.90
 729,950 10.70 11 10.70 0 0 0
04/08/2014
10.70
 457,870 10.70 10.80 10.50 0 0 0
01/08/2014
10.70
 310,500 10.70 10.90 10.60 0 0 0
31/07/2014
10.70
 858,950 10.60 10.80 10.50 10,380 0 0.1
30/07/2014
10.60
 407,840 10.70 10.80 10.60 0 0 0
29/07/2014
10.70
 603,530 10.60 10.80 10.50 58,000 0 0.6
28/07/2014
10.60
 1,506,430 11.20 11.20 10.60 20 0 0.0
25/07/2014
11.20
 977,910 11.40 11.50 11.20 41,940 0 0.5
24/07/2014
11.40
 579,080 11.50 11.60 11.40 83,840 0 1.0
23/07/2014
11.50
 678,100 11.60 11.60 11.40 100 0 0.0
22/07/2014
11.60
 786,400 11.60 11.70 11.40 0 1,000 -0.0
21/07/2014
11.60
 895,560 11.80 12 11.50 41,950 0 0.5
18/07/2014
11.80
 2,799,440 11.40 11.90 11.40 162,360 0 1.9
17/07/2014
11.40
 602,590 11.40 11.50 11.30 0 0 0
16/07/2014
11.40
 1,186,460 11.40 11.70 11.40 0 2,100 -0.0
15/07/2014
11.40
 1,406,750 11.30 11.60 11.40 0 0 0
14/07/2014
11.30
 900,360 11.30 11.50 11.20 3,500 0 0.0
11/07/2014
11.30
 693,420 11.30 11.30 11.10 0 0 0
10/07/2014
11.30
 1,316,820 11.60 11.60 11.10 0 18,000 -0.2
09/07/2014
11.60
 1,486,450 11.50 11.80 11.60 0 0 0
08/07/2014
11.50
 1,412,020 11.30 11.60 11.30 0 0 0
07/07/2014
11.30
 1,575,400 11.20 11.50 11.20 100,000 3,000 1.1
04/07/2014
11.20
 1,156,160 11.20 11.40 11.10 20,000 0 0.2
03/07/2014
11.20
 1,663,600 11 11.40 11 1,000 2,600 -0.0
02/07/2014
11
 1,876,700 10.80 11.20 10.80 0 41,800 -0.5
01/07/2014
10.80
 1,102,770 10.80 11 10.70 41,810 0 0.5
30/06/2014
10.80
 729,710 10.80 11 10.80 1,000 0 0.0
27/06/2014
10.80
 1,106,720 11 11 10.80 441,800 0 4.8
26/06/2014
11
 1,675,470 11 11.20 10.90 683,600 5,000 7.5
25/06/2014
11
 3,309,490 10.50 11.10 10.70 83,620 0 0.9
24/06/2014
10.50
 1,104,880 10.30 10.50 10.20 125,430 0 1.3
23/06/2014
10.30
 540,300 10.30 10.50 10.30 92,550 0 1.0
20/06/2014
10.30
 1,039,520 10.50 10.70 10.30 90,000 418,100 -3.4
19/06/2014
10.50
 2,197,550 10.80 10.80 10.20 0 0 0
18/06/2014
10.80
 865,010 11 11.20 10.80 1,000 0 0.0
17/06/2014
11
 1,553,590 10.90 11.10 10.80 91,220 0 1.0
16/06/2014
10.90
 1,352,760 10.90 11 10.60 18,600 0 0.2
13/06/2014
10.90
 920,090 11.20 11.40 10.90 42,280 0 0.5
12/06/2014
11.20
 2,693,100 10.90 11.40 10.90 42,280 0 0.5
11/06/2014
10.90
 1,972,850 10.40 11 10.40 87,540 1,000 0.9
10/06/2014
10.40
 744,510 10.80 10.80 10.40 84,540 0 0.9
09/06/2014
10.80
 1,943,280 10.60 11 10.50 0 0 0
06/06/2014
10.60
 512,280 10.40 10.60 10.30 0 42,300 -0.4
05/06/2014
10.40
 546,470 10.30 10.50 10.10 0 42,290 -0.4
04/06/2014
10.30
 778,950 10.70 10.70 10.30 0 0 0
03/06/2014
10.70
 1,050,590 10.50 10.80 10.50 101,770 0 1.1
02/06/2014
10.50
 892,580 10.50 10.80 10.40 149,750 0 1.6
30/05/2014
10.50
 1,272,020 10.40 10.80 10.30 169,430 0 1.8
29/05/2014
10.40
 1,259,340 10.80 10.90 10.40 126,600 0 1.4
28/05/2014
10.80
 1,836,650 10.80 11 10.70 152,260 0 1.7
27/05/2014
10.80
 1,399,950 10.50 10.90 10.40 126,600 80 1.4
26/05/2014
10.50
 1,085,730 10.40 10.60 10.10 155,020 0 1.6
23/05/2014
10.40
 1,266,490 10.40 10.50 10.10 102,410 590,000 -5.0
22/05/2014
10.40
 2,253,250 11 11 10.40 722,960 350,000 4.0
21/05/2014
11
 1,835,450 10.70 11 10.50 42,200 0 0.5
20/05/2014
10.70
 1,513,910 10.40 10.80 10.20 361,220 0 3.8
19/05/2014
10.40
 1,502,050 10.10 10.70 9.90 446,980 0 4.6
16/05/2014
10.10
 2,207,250 9.50 10.10 9.50 1,107,080 6,000 10.9
15/05/2014
9.50
 2,140,490 9.60 10 9.10 884,720 0 8.5
14/05/2014
9.60
 1,935,200 9 9.60 9 765,930 0 7.2
13/05/2014
9
 1,854,990 9 9.20 8.80 423,430 0 3.8
12/05/2014
9
 3,510,960 9.60 9.60 9 0 168,320 -1.5
09/05/2014
9.60
 1,837,620 9.30 9.70 9.20 57,600 54,610 0.0
08/05/2014
9.30
 9,178,370 10 10 9.30 10,000 52,180 -0.4
07/05/2014
10
 1,308,490 10 10.20 9.90 110,000 0 1.1
06/05/2014
10
 3,152,060 10.30 10.30 9.60 0 50,960 -0.5
05/05/2014
10.30
 3,158,930 10.90 11 10.20 0 168,240 -1.8
29/04/2014
10.90
 1,220,230 10.90 11.10 10.70 50 21,200 -0.2
28/04/2014
10.90
 1,783,930 11.30 11.30 10.90 424,000 167,050 2.9
25/04/2014
11.30
 1,453,070 11 11.40 11 367,710 0 4.1
24/04/2014
11
 848,120 11 11.10 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |