CTCP Tập đoàn Đại Dương (ogc)

4.45
0.03
(0.68%)
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)
30/01/2013
12.75
 1,304,550 11.99 12.75 12.08 591,220 0 7.8
29/01/2013
11.99
 3,337,360 11.23 11.99 11.04 333,850 0 4.2
28/01/2013
11.23
 1,362,990 11.23 11.89 11.23 136,530 0 1.7
25/01/2013
11.23
 883,410 10.75 11.42 10.94 255,120 0 3.0
24/01/2013
10.75
 487,610 10.37 10.94 10.37 113,880 0 1.3
23/01/2013
10.37
 824,460 10.37 10.75 10.09 113,860 0 1.3
22/01/2013
10.37
 921,960 10.75 10.85 10.37 323,900 0 3.7
21/01/2013
10.75
 650,710 10.66 11.04 10.75 2,000 10,690 -0.1
18/01/2013
10.66
 1,021,760 10.75 11.04 10.66 113,920 0 1.3
17/01/2013
10.75
 958,590 11.23 11.42 10.75 113,920 0 1.3
16/01/2013
11.23
 1,588,040 11.23 11.99 11.23 151,600 0 1.9
15/01/2013
11.23
 1,040,910 11.13 11.32 11.04 180,190 80,910 1.2
14/01/2013
11.13
 719,880 10.94 11.13 10.66 253,920 6,200 2.9
11/01/2013
10.94
 1,083,140 11.04 11.32 10.85 426,300 260,000 2.0
10/01/2013
11.04
 1,832,420 10.56 11.04 10.18 296,720 0 3.3
09/01/2013
10.56
 2,895,600 11.04 11.42 10.56 649,300 20,000 7.2
08/01/2013
11.04
 2,107,180 10.56 11.04 10.66 785,490 17,000 8.9
07/01/2013
10.56
 2,103,580 10.09 10.56 10.28 448,130 1,870 4.9
04/01/2013
10.09
 1,967,440 9.61 10.09 9.61 174,340 0 1.8
03/01/2013
9.61
 1,189,610 9.99 9.99 9.61 190,180 0 1.9
02/01/2013
9.99
 1,720,920 9.51 9.99 9.70 64,800 0 0.7
28/12/2012
9.51
 752,380 9.32 9.51 9.23 56,810 0 0.6
27/12/2012
9.32
 927,880 9.42 9.61 9.32 56,810 0 0.6
26/12/2012
9.42
 1,051,960 9.13 9.42 9.04 142,070 0 1.4
25/12/2012
9.13
 571,110 9.32 9.42 9.13 16,000 0 0.2
24/12/2012
9.32
 707,330 9.13 9.42 9.04 219,920 78,380 1.4
21/12/2012
9.13
 3,315,470 9.42 9.61 9.13 1,717,540 133,090 15.5
20/12/2012
9.42
 2,154,980 9.42 9.61 9.32 1,020,250 146,920 8.7
19/12/2012
9.42
 2,222,460 9.13 9.51 9.04 844,110 0 8.3
18/12/2012
9.13
 1,895,170 8.85 9.13 8.94 960,670 200 9.1
17/12/2012
8.85
 2,298,060 8.47 8.85 8.66 298,170 0 2.8
14/12/2012
8.47
 813,010 8.56 8.75 8.47 48,290 50,000 -0.0
13/12/2012
8.56
 1,306,270 8.85 8.85 8.47 44,100 32,490 0.1
12/12/2012
8.85
 1,493,350 8.56 8.94 8.37 44,100 0 0.4
11/12/2012
8.56
 1,087,690 8.47 8.56 8.28 192,500 0 1.7
10/12/2012
8.47
 1,185,750 8.18 8.47 8.09 0 1,670 -0.0
07/12/2012
8.18
 1,251,740 7.99 8.28 7.99 0 113,080 -1.0
06/12/2012
7.99
 720,710 8.18 8.28 7.99 50,000 0 0.4
05/12/2012
8.18
 750,540 7.99 8.28 7.99 0 0 0
04/12/2012
7.99
 1,704,590 7.71 8.09 7.71 13,820 0 0.1
03/12/2012
7.71
 698,810 7.52 7.71 7.42 86,230 0 0.7
30/11/2012
7.52
 84,300 7.61 7.61 7.52 0 0 0
29/11/2012
7.61
 188,140 7.42 7.61 7.52 0 0 0
28/11/2012
7.42
 180,260 7.42 7.61 7.42 713,176 713,176 0
27/11/2012
7.42
 264,470 7.52 7.61 7.42 0 7,090 -0.1
26/11/2012
7.52
 344,470 7.61 7.61 7.42 500 2,860 -0.0
23/11/2012
7.61
 324,410 7.71 7.80 7.52 3,000 8,320 -0.0
22/11/2012
7.71
 164,840 7.61 7.71 7.61 0 0 0
21/11/2012
7.61
 212,510 7.71 7.80 7.52 0 0 0
20/11/2012
7.71
 236,620 7.61 7.80 7.61 500 0 0.0
19/11/2012
7.61
 210,080 7.71 7.80 7.61 0 5,320 -0.0
16/11/2012
7.71
 654,130 7.61 7.90 7.52 23,950 6,990 0.1
15/11/2012
7.61
 1,015,130 7.90 7.90 7.52 151,070 0 1.2
14/11/2012
7.90
 377,590 7.90 8.09 7.80 10,000 0 0.1
13/11/2012
7.90
 822,140 7.99 8.09 7.80 0 5,910 -0.0
12/11/2012
7.99
 2,246,000 7.61 7.99 7.71 0 7,980 -0.1
09/11/2012
7.61
 556,620 7.33 7.61 7.33 0 45,000 -0.4
08/11/2012
7.33
 475,710 7.52 7.52 7.23 79,520 100,000 -0.2
07/11/2012
7.52
 595,220 7.33 7.61 7.33 0 125,000 -1.0
06/11/2012
7.33
 305,880 7.42 7.52 7.23 0 0 0
05/11/2012
7.42
 413,340 7.52 7.61 7.42 0 0 0
02/11/2012
7.52
 1,275,050 7.90 7.90 7.52 0 3,490 -0.0
01/11/2012
7.90
 402,250 7.90 7.99 7.90 0 0 0
31/10/2012
7.90
 488,450 7.80 7.99 7.71 200 0 0.0
30/10/2012
7.80
 212,140 7.99 8.09 7.80 0 0 0
29/10/2012
7.99
 410,510 7.80 8.09 7.80 0 6,500 -0.1
26/10/2012
7.80
 229,240 7.80 7.99 7.80 41,700 0 0.3
25/10/2012
7.80
 472,550 7.90 7.90 7.61 0 0 0
24/10/2012
7.90
 356,910 7.80 7.99 7.80 54,380 0 0.4
23/10/2012
7.80
 295,680 7.80 7.99 7.80 44,380 0 0.4
22/10/2012
7.80
 664,790 7.99 7.99 7.71 44,380 410 0.4
19/10/2012
7.99
 1,170,400 8.37 8.47 7.99 44,380 0 0.4
18/10/2012
8.37
 579,510 8.37 8.56 8.28 44,380 0 0.4
17/10/2012
8.37
 1,457,050 8.28 8.56 8.37 186,180 0 1.7
16/10/2012
8.28
 750,240 7.90 8.28 7.99 54,010 0 0.5
15/10/2012
7.90
 692,090 8.09 8.28 7.90 0 1,770 -0.0
12/10/2012
8.09
 947,620 8.09 8.37 7.99 0 0 0
11/10/2012
8.09
 973,380 8.18 8.56 8.09 0 0 0
10/10/2012
8.18
 855,380 8.18 8.37 7.90 0 0 0
09/10/2012
8.18
 859,580 8.09 8.37 8.09 63,750 44,390 0.2
08/10/2012
8.09
 1,479,340 7.71 8.09 7.71 87,250 131,180 -0.4
05/10/2012
7.71
 690,810 7.42 7.71 7.42 100,050 150,200 -0.4
04/10/2012
7.42
 488,020 7.52 7.61 7.42 1,000 200,000 -1.6
03/10/2012
7.52
 875,460 7.61 7.90 7.33 8,310 0 0.1
02/10/2012
7.61
 1,012,430 7.99 8.09 7.61 0 0 0
01/10/2012
7.99
 738,320 8.37 8.47 7.99 0 0 0
28/09/2012
8.37
 617,250 8.75 8.75 8.37 0 88,780 -0.8
27/09/2012
8.75
 809,680 9.13 9.13 8.75 700 177,560 -1.7
26/09/2012
9.13
 557,710 9.13 9.23 9.04 0 44,390 -0.4
25/09/2012
9.13
 355,540 9.32 9.32 9.13 0 44,370 -0.4
24/09/2012
9.32
 1,316,920 9.70 9.70 9.23 0 83,860 -0.8
21/09/2012
9.70
 933,280 9.32 9.70 9.42 703,540 316,300 3.9
20/09/2012
9.32
 676,830 9.42 9.42 9.13 296,530 0 2.9
19/09/2012
9.42
 880,010 9.42 9.42 9.13 250,500 0 2.4
18/09/2012
9.42
 996,410 9.90 9.90 9.42 155,310 0 1.6
17/09/2012
9.90
 859,400 9.70 9.99 9.51 373,590 0 3.9
14/09/2012
9.70
 1,596,330 9.32 9.70 9.51 0 780 -0.0
13/09/2012
9.32
 689,180 8.94 9.32 8.85 39,640 0 0.4
12/09/2012
8.94
 608,110 9.04 9.32 8.94 59,630 0 0.6
11/09/2012
9.04
 1,084,620 9.51 9.51 9.04 44,920 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |