CTCP Tập đoàn Đại Dương (ogc)

4.42
-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)
10/09/2012
9.51
 731,130 9.99 9.99 9.51 187,730 63,800 1.3
07/09/2012
9.99
 438,080 9.90 10.09 9.90 123,630 0 1.3
06/09/2012
9.90
 542,930 10.09 10.18 9.80 148,480 0 1.6
05/09/2012
10.09
 890,330 10.47 10.47 9.99 41,130 18,370 0.2
04/09/2012
10.47
 473,870 10.09 10.56 10.18 0 3,580 -0.0
31/08/2012
10.09
 619,370 10.47 10.66 10.09 0 310,740 -3.3
30/08/2012
10.47
 550,570 10.37 10.75 10.18 0 13,270 -0.1
29/08/2012
10.37
 1,587,370 9.90 10.37 9.90 0 0 0
28/08/2012
9.90
 1,892,700 10.37 10.37 9.90 0 126,650 -1.3
27/08/2012
10.37
 539,010 10.85 10.85 10.37 2,000 91,000 -1.0
24/08/2012
10.85
 2,041,720 11.23 11.61 10.75 10,000 17,310 -0.1
23/08/2012
11.23
 143,190 11.80 11.80 11.23 0 23,210 -0.3
22/08/2012
11.80
 1,466,880 12.37 12.37 11.80 19,700 76,700 -0.7
21/08/2012
12.37
 1,078,480 12.94 12.94 12.37 200,000 4,140 2.6
20/08/2012
12.94
 609,140 12.84 13.03 12.75 15,000 4,140 0.1
17/08/2012
12.84
 869,060 12.56 12.84 12.46 300,000 0 4.0
16/08/2012
12.56
 344,340 12.56 12.65 12.37 8,670 39,600 -0.4
15/08/2012
12.56
 351,840 12.75 12.84 12.46 0 39,610 -0.5
14/08/2012
12.75
 696,180 12.37 12.94 12.46 0 11,010 -0.1
13/08/2012
12.37
 656,650 12.75 12.75 12.27 0 4,140 -0.1
10/08/2012
12.75
 643,010 12.75 12.84 12.46 48,000 39,610 0.0
09/08/2012
12.75
 932,250 12.84 13.13 12.75 11,820 42,610 -0.4
08/08/2012
12.84
 1,017,010 12.65 12.94 12.65 16,320 2,500 0.2
07/08/2012
12.65
 1,134,230 12.94 13.03 12.46 15,060 3,000 0.2
06/08/2012
12.94
 3,536,300 12.46 13.03 12.56 14,880 34,370 -0.3
03/08/2012
12.46
 1,211,680 12.18 12.56 12.08 14,640 0 0.2
02/08/2012
12.18
 1,146,860 12.18 12.46 12.08 0 0 0
01/08/2012
12.18
 911,360 11.99 12.18 11.70 13,280 39,620 -0.3
31/07/2012
11.99
 1,115,770 12.08 12.46 11.99 7,480 0 0.1
30/07/2012
12.08
 1,107,380 11.70 12.18 11.61 12,620 0 0.2
27/07/2012
11.70
 1,079,000 11.99 12.27 11.70 112,420 0 1.4
26/07/2012
11.99
 1,211,940 11.51 12.08 11.61 0 1,180 -0.0
25/07/2012
11.51
 985,620 11.89 11.99 11.42 0 0 0
24/07/2012
11.89
 1,056,050 12.37 12.37 11.80 0 0 0
23/07/2012
12.37
 1,632,290 12.65 12.94 12.18 0 0 0
20/07/2012
12.65
 1,770,850 12.65 13.23 12.65 0 71,370 -0.9
19/07/2012
12.65
 2,826,740 12.08 12.65 11.99 5,320 39,620 -0.4
18/07/2012
12.08
 966,450 12.37 12.65 11.99 0 0 0
17/07/2012
12.37
 1,067,570 11.80 12.37 11.80 104,000 41,320 0.8
16/07/2012
11.80
 1,503,080 12.08 12.46 11.70 0 0 0
13/07/2012
12.08
 1,467,200 11.51 12.08 11.51 1,500 0 0.0
12/07/2012: Cổ tức tiền mặt tỉ lệ: 5%
12/07/2012
11.51
 542,390 11.04 11.51 11.32 0 0 0
11/07/2012
11.04
 404,280 10.85 11.13 10.85 0 0 0
10/07/2012
10.85
 425,710 11.13 11.22 10.76 0 104,570 -1.2
09/07/2012
11.13
 897,800 11.68 11.68 11.13 10 169,020 -2.1
06/07/2012
11.68
 1,928,190 11.86 12.41 11.68 0 0 0
05/07/2012
11.86
 1,332,090 11.31 11.86 11.04 0 1,000 -0.0
04/07/2012
11.31
 708,980 11.22 11.49 11.13 30 0 0.0
03/07/2012
11.22
 778,400 11.22 11.22 10.76 100 0 0.0
02/07/2012
11.22
 1,178,910 11.31 11.49 11.13 0 1,180 -0.0
29/06/2012
11.31
 485,690 11.31 11.58 11.22 0 2,000 -0.0
28/06/2012
11.31
 804,690 10.95 11.31 10.76 0 9,690 -0.1
27/06/2012
10.95
 1,116,350 10.85 11.31 10.95 0 50,610 -0.6
26/06/2012
10.85
 1,097,950 11.22 11.31 10.76 0 29,810 -0.4
25/06/2012
11.22
 1,253,520 11.68 11.86 11.13 240 0 0.0
22/06/2012
11.68
 1,716,990 12.22 12.22 11.68 70,100 0 0.9
21/06/2012
12.22
 1,173,300 12.86 12.95 12.22 13,970 0 0.2
20/06/2012
12.86
 916,300 12.68 12.95 12.50 4,300 0 0.1
19/06/2012
12.68
 1,449,970 13.32 13.32 12.68 325,434 344,714 -0.3
18/06/2012
13.32
 1,281,930 12.95 13.59 12.95 0 0 0
15/06/2012
12.95
 2,656,940 12.50 13.04 12.41 800,300 450,050 5.0
14/06/2012
12.50
 1,040,610 12.41 12.50 12.13 0 206,880 -2.8
13/06/2012
12.41
 1,738,480 12.04 12.50 11.77 5,800 96,210 -1.2
12/06/2012
12.04
 1,625,730 12.41 12.50 12.04 5,500 67,680 -0.8
11/06/2012
12.41
 1,660,960 11.86 12.41 11.77 0 284,180 -3.8
08/06/2012
11.86
 1,879,930 12.04 12.50 11.86 8,000 11,000 -0.0
07/06/2012
12.04
 1,827,700 11.49 12.04 11.86 0 150,730 -2.0
06/06/2012
11.49
 1,849,710 10.95 11.49 11.04 10,000 263,650 -3.2
05/06/2012
10.95
 1,115,470 10.49 10.95 10.12 5,000 105,880 -1.2
04/06/2012
10.49
 1,127,480 11.04 11.04 10.49 10,500 48,150 -0.4
01/06/2012
11.04
 641,930 11.13 11.49 11.04 2,500 5,000 -0.0
31/05/2012
11.13
 715,460 11.58 11.58 11.13 0 0 0
30/05/2012
11.58
 764,360 11.58 11.95 11.58 0 0 0
29/05/2012
11.58
 497,920 11.77 11.86 11.40 0 0 0
28/05/2012
11.77
 1,715,650 11.68 12.22 11.13 15,000 0 0.2
25/05/2012
11.68
 765,070 11.13 11.68 11.40 31,630 119,240 -1.1
24/05/2012
11.13
 518,910 11.68 11.77 11.13 6,000 0 0.1
23/05/2012
11.68
 633,840 12.22 12.22 11.68 23,200 7,240 0.2
22/05/2012
12.22
 820,130 12.04 12.50 12.04 5,000 5,000 -0.0
21/05/2012
12.04
 866,130 11.49 12.04 11.40 0 99,620 -1.3
18/05/2012
11.49
 1,251,170 12.04 12.04 11.49 0 72,190 -0.9
17/05/2012
12.04
 1,166,280 12.59 12.86 12.04 3,000 398,040 -5.3
16/05/2012
12.59
 993,430 13.23 13.32 12.59 47,070 61,060 -0.2
15/05/2012
13.23
 1,605,930 13.86 13.86 13.23 306,640 88,660 3.2
14/05/2012
13.86
 1,605,970 14.59 14.78 13.86 109,050 2,330 1.6
11/05/2012
14.59
 953,930 15.32 15.51 14.59 53,540 0 0.9
10/05/2012
15.32
 1,674,530 16.05 16.24 15.32 42,050 292,540 -4.3
09/05/2012
16.05
 1,230,720 15.87 16.14 15.51 42,850 105,500 -1.1
08/05/2012
15.87
 2,134,400 15.14 15.87 15.05 42,060 65,590 -0.4
07/05/2012
15.14
 1,201,890 14.69 15.14 14.50 96,170 13,000 1.4
04/05/2012
14.69
 1,411,710 14.32 14.96 14.41 82,820 5,000 1.2
03/05/2012
14.32
 2,241,400 15.05 15.05 14.32 256,100 242,740 0.2
02/05/2012
15.05
 571,980 15.69 15.78 14.96 105,450 3,020 1.7
27/04/2012
15.69
 1,221,840 15.23 15.69 14.78 42,060 10,000 0.5
26/04/2012
15.23
 1,045,160 15.23 15.23 14.96 192,060 30,000 2.7
25/04/2012
15.23
 3,040,800 14.87 15.51 14.87 42,060 112,000 -1.2
24/04/2012
14.87
 1,191,730 14.41 14.87 14.14 42,510 120,000 -1.2
23/04/2012
14.41
 1,368,880 14.23 14.50 14.14 51,700 590 0.8
20/04/2012
14.23
 979,200 13.77 14.23 13.59 42,060 42,060 0
19/04/2012
13.77
 1,916,410 14.14 14.14 13.59 122,680 649,090 -8.0

Chính sách bảo mật | Điều khoản sử dụng |