CTCP Tập đoàn Đại Dương (ogc)

4.51
-0.07
(-1.53%)
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
(2024-08-19) 		-0.39 -7.96% 4,480,300 -17,600 -0.1
4.51
4.96
4.51
2 tháng
(2024-07-18) 		-1.31 -22.51% 9,164,400 1,300 0.0
4.51
5.82
4.51
3 tháng
(2024-06-18) 		-1.80 -28.53% 14,230,200 -25,406 -0.1
4.51
6.31
4.51
6 tháng
(2024-03-20) 		-2.29 -33.68% 40,358,200 68,694 0.5
4.51
6.90
4.51
12 tháng
(2023-09-22) 		-2.32 -33.97% 124,714,400 89,894 0.6
4.51
8.25
4.51
24 tháng
(2022-09-27) 		-9.74 -68.35% 421,423,000 -17,960 -1.8
4.51
14.50
4.51
36 tháng
(2021-10-04) 		-1.67 -27.02% 890,826,400 -58,460 -8.8
4.51
20.50
4.51
60 tháng
(2019-10-14) 		0.65 16.84% 1,568,912,850 -1,140,850 -14.9
2.24
20.50
4.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
7.05
 652,000 7.17 7.22 7.05 8,400 9,000 -0.0
22/11/2023
7.17
 341,300 7.11 7.20 7.10 3,600 0 0.0
21/11/2023
7.11
 434,300 7.09 7.29 7.09 6,500 1,600 0.0
20/11/2023
7.09
 346,400 7.19 7.19 7.02 1,100 26,100 -0.2
17/11/2023
7.19
 1,369,200 7.17 7.50 7.17 6,700 10,700 -0.0
16/11/2023
7.17
 309,500 7.05 7.18 7 0 0 0
15/11/2023
7.05
 418,600 7.05 7.36 7.03 16,000 7,900 0.1
14/11/2023
7.05
 678,700 7.20 7.28 7 500 36,500 -0.3
13/11/2023
7.20
 369,700 7.20 7.29 7.15 300 55,100 -0.4
10/11/2023
7.20
 543,400 7.31 7.31 7.18 10,500 800 0.1
09/11/2023
7.31
 744,000 7.38 7.52 7.26 35,100 29,300 0.0
08/11/2023
7.38
 808,300 7.20 7.38 7.05 93,300 100 0.7
07/11/2023
7.20
 490,400 7.16 7.31 7.16 15,700 500 0.1
06/11/2023
7.16
 660,900 7.22 7.30 7.16 34,300 17,900 0.1
03/11/2023
7.22
 418,100 7.35 7.49 7.12 10,300 39,000 -0.2
02/11/2023
7.35
 719,500 7.15 7.35 7.05 48,900 8,500 0.3
01/11/2023
7.15
 657,600 7.15 7.32 7.10 14,900 5,000 0.1
31/10/2023
7.15
 1,762,800 7.04 7.45 7.04 105,700 5,500 0.7
30/10/2023
7.04
 1,086,800 6.81 7.14 6.71 25,300 4,200 0.1
27/10/2023
6.81
 418,300 6.51 6.95 6.55 29,400 0 0.2
26/10/2023
6.51
 1,068,900 7 7 6.51 19,300 300 0.1
25/10/2023
7
 581,700 7.14 7.15 6.95 3,300 13,200 -0.1
24/10/2023
7.14
 1,666,600 6.75 7.22 6.90 0 44,300 -0.3
23/10/2023
6.75
 561,600 6.31 6.75 6.65 0 0 0
20/10/2023
6.31
 450,000 5.90 6.31 5.94 14,300 3,600 0.1
19/10/2023
5.90
 721,800 6.24 6.24 5.90 30,400 6,200 0.1
18/10/2023
6.24
 1,022,300 6.70 6.70 6.24 26,000 100 0.2
17/10/2023
6.70
 1,594,100 7.15 7.15 6.70 6,000 0 0.0
16/10/2023
7.15
 1,056,400 7.20 7.30 6.97 900 500 0.0
13/10/2023
7.20
 3,595,900 6.84 7.30 6.79 5,100 33,400 -0.2
12/10/2023
6.84
 1,765,100 6.40 6.84 6.80 0 0 0
11/10/2023
6.40
 787,500 5.99 6.40 6.36 0 2,500 -0.0
10/10/2023
5.99
 1,228,300 5.60 5.99 5.74 0 2,300 -0.0
09/10/2023
5.60
 309,500 5.59 5.85 5.53 500 9,000 -0.0
06/10/2023
5.59
 365,400 5.60 5.68 5.50 200 17,100 -0.1
05/10/2023
5.60
 342,200 5.76 5.88 5.59 2,400 67,000 -0.4
04/10/2023
5.76
 747,700 5.84 5.84 5.45 28,500 700 0.2
03/10/2023
5.84
 951,500 6.27 6.27 5.84 11,500 52,200 -0.2
02/10/2023
6.27
 377,300 6.11 6.35 6.13 20,800 400 0.1
29/09/2023
6.11
 442,300 5.98 6.15 5.99 18,700 0 0.1
28/09/2023
5.98
 425,700 6.12 6.20 5.85 4,600 15,400 -0.1
27/09/2023
6.12
 910,700 6.18 6.26 5.89 53,100 2,500 0.3
26/09/2023
6.18
 897,100 6.36 6.37 6.18 69,700 1,700 0.4
25/09/2023
6.36
 1,068,600 6.83 6.85 6.36 100 1,800 -0.0
22/09/2023
6.83
 998,800 7.05 7.05 6.66 5,000 4,900 0.0
21/09/2023
7.05
 552,000 7.06 7.17 7.03 3,000 200 0.0
20/09/2023
7.06
 570,000 6.77 7.12 6.77 3,400 10,200 -0.0
19/09/2023
6.77
 2,092,200 7.10 7.15 6.69 0 0 0
18/09/2023
7.10
 828,100 7.29 7.29 7.09 0 0 0
15/09/2023
7.29
 856,700 7.31 7.45 7.23 0 12,600 -0.1
14/09/2023
7.31
 2,145,300 7.75 7.75 7.25 100 0 0.0
13/09/2023
7.75
 1,051,100 7.85 7.99 7.60 0 0 0
12/09/2023
7.85
 1,387,400 7.85 7.90 7.80 2,600 800 0.0
11/09/2023
7.85
 1,742,600 8.10 8.14 7.80 2,500 400 0.0
08/09/2023
8.10
 1,278,000 8.15 8.16 8.06 0 0 0
07/09/2023
8.15
 1,368,700 8.06 8.19 8.06 10,000 0 0.1
06/09/2023
8.06
 1,678,200 8.01 8.28 7.97 1,000 0 0.0
05/09/2023
8.01
 1,295,000 8 8.10 8.01 7,000 24,300 -0.1
31/08/2023
8
 1,303,700 7.89 8.14 7.94 0 1,300 -0.0
30/08/2023
7.89
 698,200 7.93 8.07 7.84 0 300 -0.0
29/08/2023
7.93
 1,279,600 7.90 8.19 7.82 0 35,600 -0.3
28/08/2023
7.90
 693,000 7.87 7.94 7.83 1,000 2,400 -0.0
25/08/2023
7.87
 783,800 7.87 7.96 7.80 200 48,800 -0.4
24/08/2023
7.87
 856,300 7.70 7.92 7.71 9,000 20,200 -0.1
23/08/2023
7.70
 1,015,900 7.70 7.99 7.68 10,400 131,000 -0.9
22/08/2023
7.70
 2,004,600 7.98 8.07 7.46 56,600 147,200 -0.7
21/08/2023
7.98
 1,996,500 8.41 8.41 7.91 24,000 36,400 -0.1
18/08/2023
8.41
 2,909,700 9.04 9.04 8.41 100 94,000 -0.8
17/08/2023
9.04
 2,152,300 9.33 9.33 9.04 10,500 44,800 -0.3
16/08/2023
9.33
 1,626,300 9.44 9.47 9.30 20,800 0 0.2
15/08/2023
9.44
 1,292,100 9.45 9.48 9.35 58,800 9,600 0.5
14/08/2023
9.45
 1,772,200 9.20 9.45 9.20 101,400 0 0.9
11/08/2023
9.20
 2,500,000 9.40 9.49 9 800 12,300 -0.1
10/08/2023
9.40
 2,825,300 9.80 9.90 9.35 1,900 41,400 -0.4
09/08/2023
9.80
 3,842,900 9.55 10.05 9.41 3,400 49,200 -0.5
08/08/2023
9.55
 4,141,200 9.17 9.55 9.19 117,800 1,000 1.1
07/08/2023
9.17
 1,753,700 9.19 9.34 9.13 25,800 0 0.2
04/08/2023
9.19
 1,221,400 9.15 9.25 9.10 71,200 0 0.7
03/08/2023
9.15
 3,022,700 9.19 9.56 9.06 6,500 49,100 -0.4
02/08/2023
9.19
 1,850,300 8.90 9.19 8.85 57,000 1,900 0.5
01/08/2023
8.90
 2,166,900 9.21 9.23 8.90 7,000 0 0.1
31/07/2023
9.21
 3,800,700 8.92 9.49 9.01 70,800 0 0.7
28/07/2023
8.92
 1,944,600 8.95 9 8.87 8,900 0 0.1
27/07/2023
8.95
 2,144,400 8.89 9.13 8.78 0 21,600 -0.2
26/07/2023
8.89
 2,527,500 8.79 9.13 8.72 0 17,900 -0.2
25/07/2023
8.79
 2,231,100 8.95 9.05 8.78 0 300 -0.0
24/07/2023
8.95
 2,961,800 8.57 8.99 8.60 42,300 4,500 0.3
21/07/2023
8.57
 1,692,600 8.38 8.65 8.43 18,700 6,100 0.1
20/07/2023
8.38
 1,092,100 8.47 8.47 8.33 2,400 26,900 -0.2
19/07/2023
8.47
 937,600 8.50 8.58 8.45 1,500 11,500 -0.1
18/07/2023
8.50
 1,601,400 8.66 8.67 8.48 11,600 1,400 0.1
17/07/2023
8.66
 2,004,000 8.60 8.80 8.60 30,500 7,000 0.2
14/07/2023
8.60
 2,637,200 8.30 8.71 8.34 27,700 5,300 0.2
13/07/2023
8.30
 820,600 8.30 8.39 8.24 0 0 0
12/07/2023
8.30
 909,100 8.42 8.42 8.30 4,000 0 0.0
11/07/2023
8.42
 663,700 8.43 8.50 8.38 5,600 5,600 -0.0
10/07/2023
8.43
 831,700 8.28 8.47 8.25 19,100 3,800 0.1
07/07/2023
8.28
 631,200 8.32 8.35 8.15 3,600 8,000 -0.0
06/07/2023
8.32
 926,100 8.46 8.46 8.28 43,800 0 0.4
05/07/2023
8.46
 609,800 8.54 8.61 8.46 3,100 3,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |