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
(2024-08-19) 		-0.47 -9.59% 4,812,300 -19,000 -0.1
4.40
4.96
4.43
2 tháng
(2024-07-22) 		-1.22 -21.59% 9,099,100 -1,500 0.0
4.40
5.65
4.43
3 tháng
(2024-06-20) 		-1.82 -29.12% 14,071,500 -48,806 -0.3
4.40
6.25
4.43
6 tháng
(2024-03-22) 		-2.24 -33.58% 39,659,500 -2,306 0.0
4.40
6.90
4.43
12 tháng
(2023-09-25) 		-1.93 -30.35% 124,047,600 88,394 0.5
4.40
8.25
4.43
24 tháng
(2022-09-29) 		-9.57 -68.36% 420,511,200 15,440 -1.3
4.40
14.50
4.43
36 tháng
(2021-10-04) 		-1.75 -28.32% 891,158,400 -59,860 -8.8
4.40
20.50
4.43
60 tháng
(2019-10-15) 		0.59 15.36% 1,568,350,200 -1,142,250 -14.9
2.24
20.50
4.43
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2011
7.57
 653,870 7.94 8.03 7.57 0 58,650 -0.5
18/11/2011
7.94
 1,010,800 8.30 8.30 7.94 0 0 0
17/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
17/11/2011
8.30
 585,830 8.05 8.39 8.30 0 101,520 -0.9
16/11/2011
8.06
 822,060 7.98 8.29 7.98 39,590 100,000 -0.6
15/11/2011
7.98
 581,740 8.13 8.36 7.98 39,590 1,480 0.4
14/11/2011
8.13
 1,140,710 8.51 8.51 8.13 39,590 376,300 -3.6
11/11/2011
8.51
 651,500 8.74 8.89 8.51 0 148,690 -1.7
10/11/2011
8.74
 379,930 8.89 8.89 8.59 0 0 0
09/11/2011
8.89
 517,500 8.67 8.97 8.74 530 10 0.0
08/11/2011
8.67
 423,610 8.51 8.82 8.44 0 0 0
07/11/2011
8.51
 781,290 8.74 8.82 8.36 15,660 4,920 0.1
04/11/2011
8.74
 1,388,040 8.97 9.05 8.74 0 0 0
03/11/2011
8.97
 774,130 9.20 9.20 8.82 103,000 0 1.2
02/11/2011
9.20
 898,630 9.65 9.65 9.20 47,110 0 0.6
01/11/2011
9.65
 1,701,090 9.65 10.11 9.58 5,000 0 0.1
31/10/2011
9.65
 3,166,370 9.20 9.65 9.58 648,850 269,840 4.8
28/10/2011
9.20
 1,101,510 8.82 9.20 8.97 11,130 0 0.1
27/10/2011
8.82
 413,750 8.74 8.89 8.74 39,600 0 0.5
26/10/2011
8.74
 378,050 8.74 8.89 8.67 96,900 0 1.1
25/10/2011
8.74
 534,890 8.97 8.97 8.74 76,730 33,750 0.5
24/10/2011
8.97
 453,290 9.05 9.35 8.97 59,230 0 0.7
21/10/2011
9.05
 1,404,800 8.74 9.12 8.67 95,140 0 1.1
20/10/2011
8.74
 308,790 8.67 8.82 8.67 0 0 0
19/10/2011
8.67
 511,900 8.59 8.89 8.59 0 43,920 -0.5
18/10/2011
8.59
 480,200 8.82 8.82 8.59 5,400 0 0.1
17/10/2011
8.82
 972,260 8.82 9.12 8.74 14,630 260,000 -2.8
14/10/2011
8.82
 524,920 8.74 8.89 8.74 0 0 0
13/10/2011
8.74
 646,370 8.67 8.82 8.44 100 0 0.0
12/10/2011
8.67
 1,301,530 9.05 9.05 8.67 2,140 0 0.0
11/10/2011
9.05
 727,270 9.27 9.43 9.05 1,900 39,610 -0.5
10/10/2011
9.27
 533,360 9.50 9.58 9.12 100 0 0.0
07/10/2011
9.50
 889,430 9.27 9.73 9.27 0 96,160 -1.2
06/10/2011
9.27
 918,950 8.89 9.27 8.97 0 158,440 -1.9
05/10/2011
8.89
 1,000,490 8.74 9.12 8.82 0 118,830 -1.4
04/10/2011
8.74
 638,420 9.05 9.12 8.74 0 79,220 -0.9
03/10/2011
9.05
 683,890 9.43 9.43 9.05 39,620 10,130 0.4
30/09/2011
9.43
 602,380 9.73 9.81 9.43 0 0 0
29/09/2011
9.73
 894,870 10.11 10.11 9.65 39,620 19,000 0.3
28/09/2011
10.11
 742,080 10.34 10.57 10.11 8,500 79,860 -1.0
27/09/2011
10.34
 442,970 10.34 10.64 10.26 39,620 0 0.5
26/09/2011
10.34
 437,560 10.72 10.87 10.34 19,190 58,920 -0.6
23/09/2011
10.72
 1,039,420 10.41 10.87 10.34 26,910 10,000 0.2
22/09/2011
10.41
 1,482,210 9.96 10.41 10.03 41,680 634,170 -8.0
21/09/2011
9.96
 606,800 10.11 10.34 9.73 39,580 10,000 0.4
20/09/2011
10.11
 550,860 10.64 10.64 10.11 39,580 193,130 -2.1
19/09/2011
10.64
 999,470 10.49 10.64 10.03 39,360 213,650 -2.4
16/09/2011
10.49
 992,090 11.02 11.17 10.49 93,020 785,690 -9.6
15/09/2011
11.02
 1,083,570 11.55 11.55 11.02 66,360 702,500 -9.3
14/09/2011
11.55
 888,830 12.16 12.24 11.55 173,520 526,270 -5.5
13/09/2011
12.16
 1,381,360 11.63 12.16 11.17 57,440 526,000 -7.2
12/09/2011
11.63
 1,356,920 12.24 12.39 11.63 256,000 188,770 1.0
09/09/2011
12.24
 944,890 11.71 12.24 11.71 62,670 8,960 0.9
08/09/2011
11.71
 847,430 11.17 11.71 11.17 103,200 8,000 1.4
07/09/2011
11.17
 1,486,900 10.64 11.17 10.72 45,230 25,490 0.3
06/09/2011
10.64
 1,439,810 10.72 10.87 10.19 47,460 25,000 0.3
05/09/2011
10.72
 1,083,450 10.49 10.95 10.34 5,500 34,400 -0.4
01/09/2011
10.49
 1,837,840 10.03 10.49 10.03 0 30,020 -0.4
31/08/2011
10.03
 1,077,880 9.58 10.03 9.65 23,690 64,500 -0.5
30/08/2011
9.58
 742,490 9.12 9.58 9.50 0 25,500 -0.3
29/08/2011
9.12
 947,910 8.74 9.12 8.82 10 116,150 -1.4
26/08/2011
8.74
 448,190 8.59 8.82 8.59 0 41,870 -0.5
25/08/2011
8.59
 419,290 8.29 8.59 8.29 0 12,420 -0.1
24/08/2011
8.29
 513,580 8.44 8.74 8.29 1,000 152,740 -1.7
23/08/2011
8.44
 453,380 8.59 8.67 8.44 20 0 0.0
22/08/2011
8.59
 551,960 8.21 8.59 8.29 0 99,920 -1.1
19/08/2011
8.21
 359,590 8.51 8.51 8.13 13,270 78,500 -0.7
18/08/2011
8.51
 622,570 8.13 8.51 8.29 81,230 6,500 0.8
17/08/2011
8.13
 317,290 7.91 8.13 7.91 0 39,250 -0.4
16/08/2011
7.91
 224,890 7.91 8.06 7.91 0 0 0
15/08/2011
7.91
 209,050 7.91 8.06 7.91 5,000 980 0.0
12/08/2011
7.91
 195,830 7.98 8.13 7.91 0 10 -0.0
11/08/2011
7.98
 230,240 8.21 8.21 7.91 7,070 39,260 -0.3
10/08/2011
8.21
 318,330 8.21 8.44 8.13 95,000 135,010 -0.4
09/08/2011
8.21
 368,610 8.51 8.51 8.13 183,260 980 2.0
08/08/2011
8.51
 297,600 8.89 8.89 8.51 45,000 89,010 -0.5
05/08/2011
8.89
 281,370 8.97 9.05 8.82 9,100 0 0.1
04/08/2011
8.97
 306,790 8.74 9.12 8.74 0 39,400 -0.5
03/08/2011
8.74
 223,480 8.82 8.82 8.59 39,500 0 0.5
02/08/2011
8.82
 238,310 8.89 8.97 8.67 55,030 0 0.6
01/08/2011
8.89
 160,540 9.12 9.27 8.89 7,010 78,500 -0.8
29/07/2011
9.12
 303,530 9.12 9.20 8.97 79,350 39,250 0.5
28/07/2011
9.12
 244,430 9.12 9.27 9.05 0 0 0
27/07/2011
9.12
 248,550 9.12 9.12 8.97 3,000 0 0.0
26/07/2011
9.12
 227,680 9.05 9.27 8.97 0 0 0
25/07/2011
9.05
 372,590 9.27 9.27 8.97 1,000 4,390 -0.0
22/07/2011
9.27
 176,920 9.27 9.35 9.12 1,000 10 0.0
21/07/2011
9.27
 258,260 9.58 9.58 9.27 0 0 0
20/07/2011
9.58
 306,240 9.20 9.58 9.20 73,590 0 0.9
19/07/2011
9.20
 281,260 9.27 9.27 9.05 0 2,250 -0.0
18/07/2011
9.27
 30,683 9.27 9.27 9.05 10,000 2,460 0.1
15/07/2011
9.27
 831,380 9.58 9.58 9.20 287,210 700,870 -5.1
14/07/2011
9.58
 375,060 9.43 9.65 9.20 7,180 1,620 0.1
13/07/2011
9.43
 399,170 9.35 9.65 9.27 1,290 23,190 -0.3
12/07/2011
9.35
 335,170 9.65 9.65 9.27 9,000 50,700 -0.5
11/07/2011
9.65
 237,940 9.73 9.73 9.58 46,370 0 0.6
08/07/2011
9.73
 282,290 9.81 9.81 9.58 40,500 39,150 0.0
07/07/2011
9.81
 492,650 9.81 9.88 9.58 40,010 0 0.5
06/07/2011
9.81
 736,220 9.96 10.11 9.58 0 0 0
05/07/2011
9.96
 624,240 9.50 9.96 9.81 0 0 0
04/07/2011
9.50
 444,280 9.50 9.58 9.27 0 2,730 -0.0

Chính sách bảo mật | Điều khoản sử dụng |