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)
06/09/2010
25.94
 1,683,650 25.58 26.38 25.43 416,760 0 14.9
01/09/2010
25.58
 568,840 24.92 25.58 24.48 118,800 0 4.1
31/08/2010
24.92
 808,170 23.75 24.92 23.38 519,080 0 17.6
30/08/2010
23.75
 842,940 22.65 23.75 23.38 100,000 3,900 3.1
27/08/2010
22.65
 330,040 22.87 23.46 22.29 193,980 0 6.0
26/08/2010
22.87
 624,500 23.75 23.97 22.80 0 0 0
25/08/2010
23.75
 1,696,230 23.75 23.75 22.58 9,340 0 0.3
24/08/2010
23.75
 432,730 24.99 24.99 23.75 14,000 0 0.5
23/08/2010
24.99
 116,240 26.31 26.31 24.99 0 7,990 -0.3
20/08/2010
26.31
 280,370 25.80 26.31 24.77 0 0 0
19/08/2010
25.80
 335,620 26.67 26.67 25.80 0 100,000 -3.6
18/08/2010
26.67
 324,270 26.75 26.75 25.65 0 0 0
17/08/2010
26.75
 446,390 27.55 27.55 26.38 5,900 370 0.2
16/08/2010
27.55
 389,260 26.45 27.77 26.89 4,400 370 0.2
13/08/2010
26.45
 359,150 25.80 26.45 24.99 44,390 0 1.6
12/08/2010
25.80
 461,780 27.04 27.04 25.72 27,400 0 1.0
11/08/2010
27.04
 323,060 26.60 27.62 26.38 0 0 0
10/08/2010
26.60
 808,240 27.33 27.33 26.02 0 2,540 -0.1
09/08/2010
27.33
 528,830 28.57 28.57 27.26 0 0 0
06/08/2010
28.57
 696,160 29.23 29.23 28.35 0 10,000 -0.4
05/08/2010
29.23
 305,710 29.89 30.25 28.94 0 0 0
04/08/2010
29.89
 226,400 30.40 30.40 29.23 0 0 0
03/08/2010
30.40
 647,030 30.25 30.91 30.25 0 0 0
02/08/2010
30.25
 525,090 30.18 30.98 30.18 0 5,950 -0.2
30/07/2010
30.18
 1,110,270 31.64 32.01 30.11 45,000 0 1.9
29/07/2010
31.64
 653,550 32.15 32.15 31.42 0 0 0
28/07/2010
32.15
 638,960 33.18 33.18 31.57 3,100 0 0.1
27/07/2010
33.18
 853,490 33.47 33.54 32.01 0 6,910 -0.3
26/07/2010
33.47
 2,051,570 32.96 33.83 32.81 8,170 0 0.4
23/07/2010
32.96
 1,677,480 31.86 32.96 31.50 30,000 3,500 1.2
22/07/2010
31.86
 2,120,340 31.86 31.93 30.40 20,000 0 0.9
21/07/2010
31.86
 1,185,840 33.47 33.47 31.86 4,000 0 0.2
20/07/2010
33.47
 2,259,580 32.30 33.62 32.30 50,000 24,000 1.2
19/07/2010
32.30
 1,949,090 30.77 32.30 30.33 6,840 9,450 -0.1
16/07/2010
30.77
 1,961,220 29.30 30.77 29.08 19,410 0 0.8
15/07/2010
29.30
 1,693,040 29.23 29.45 29.08 0 8,000 -0.3
14/07/2010
29.23
 2,082,560 28.72 29.23 28.72 200,000 12,000 7.4
13/07/2010
28.72
 839,490 28.06 28.87 28.13 5,060 5,000 0.0
12/07/2010
28.06
 257,980 27.92 28.13 27.55 15,570 7,310 0.3
09/07/2010
27.92
 721,340 28.28 28.35 27.92 0 2,000 -0.1
08/07/2010
28.28
 725,920 28.94 29.01 28.28 0 0 0
07/07/2010
28.94
 894,550 29.08 29.08 28.35 0 1,000 -0.0
06/07/2010
29.08
 1,678,850 29.23 29.23 28.28 0 1,080 -0.0
05/07/2010
29.23
 1,415,350 28.65 29.30 28.28 520 31,350 -1.2
02/07/2010
28.65
 1,722,090 27.77 28.65 27.55 0 38,000 -1.4
01/07/2010
27.77
 795,400 27.77 27.84 27.40 0 17,620 -0.7
30/06/2010
27.77
 1,072,350 28.28 28.28 27.40 0 0 0
29/06/2010
28.28
 1,049,010 28.21 28.72 27.92 130,000 0 5.0
28/06/2010
28.21
 1,473,400 27.40 28.21 27.40 390,290 0 15.0
25/06/2010
27.40
 629,630 28.13 28.13 27.40 0 15,000 -0.6
24/06/2010
28.13
 552,600 29.23 29.45 28.13 2,000 0 0.1
23/06/2010
29.23
 1,839,070 28.35 29.23 27.40 0 10,000 -0.4
22/06/2010
28.35
 1,644,490 29.08 29.23 27.84 0 1,000 -0.0
21/06/2010
29.08
 1,314,500 28.87 29.60 28.65 93,020 0 3.7
18/06/2010
28.87
 2,118,310 29.01 29.96 27.92 0 7,000 -0.3
17/06/2010
29.01
 2,934,080 30.47 30.47 29.01 500 46,000 -1.8
16/06/2010
30.47
 2,178,830 29.23 30.69 29.45 2,900 30,000 -1.1
15/06/2010
29.23
 3,857,860 27.84 29.23 28.21 5,620 14,000 -0.3
14/06/2010
27.84
 2,918,970 26.53 27.84 27.04 2,000 5,000 -0.1
11/06/2010
26.53
 2,613,940 25.43 26.60 25.43 0 22,000 -0.8
10/06/2010
25.43
 917,700 25.43 25.43 24.92 1,000 13,000 -0.4
09/06/2010
25.43
 2,939,450 25.21 25.43 24.77 0 104,000 -3.6
08/06/2010
25.21
 866,480 25.58 25.94 24.85 0 0 0
07/06/2010
25.58
 1,266,000 25.94 26.31 24.85 5,000 0 0.2
04/06/2010
25.94
 2,290,970 24.77 25.94 25.58 0 50,000 -1.8
03/06/2010
24.77
 3,288,980 23.60 24.77 24.33 40 0 0.0
02/06/2010
23.60
 1,465,390 23.53 23.75 23.24 0 800 -0.0
01/06/2010
23.53
 1,259,910 23.60 23.75 22.95 40 0 0.0
31/05/2010
23.60
 1,780,130 24.48 24.48 23.38 40 0 0.0
28/05/2010
24.48
 1,458,660 23.38 24.55 23.75 7,450 0 0.2
27/05/2010
23.38
 1,146,960 23.02 23.75 22.65 800 0 0.0
26/05/2010
23.02
 1,205,090 21.92 23.02 21.92 0 0 0
25/05/2010
21.92
 1,035,890 22.22 22.43 21.70 0 0 0
24/05/2010
22.22
 746,930 22.95 22.95 21.92 0 0 0
21/05/2010
22.95
 235,190 24.12 24.12 22.95 5,000 0 0.2
20/05/2010
24.12
 818,340 23.38 24.12 22.51 0 0 0
19/05/2010
23.38
 901,420 23.82 23.90 23.09 40 0 0.0
18/05/2010
23.82
 1,328,720 23.53 23.90 23.53 0 0 0
17/05/2010
23.53
 1,454,150 23.53 23.53 23.02 0 0 0
14/05/2010
23.53
 878,800 23.46 23.97 23.31 2,000 0 0.1
13/05/2010
23.46
 2,085,780 24.33 24.48 23.17 93,570 0 3.0
12/05/2010
24.33
 1,127,180 25.58 25.58 24.33 67,390 0 2.3
11/05/2010
25.58
 1,480,570 25.94 26.31 25.58 2,000 0 0.1
10/05/2010
25.94
 2,541,710 25.87 25.94 24.63 500 0 0.0
07/05/2010
25.87
 1,031,810 26.97 26.97 25.72 0 0 0
06/05/2010
26.97
 1,677,620 26.67 27.04 26.67 0 0 0
05/05/2010
26.67
 1,883,710 26.31 27.04 25.94 0 0 0
04/05/2010
26.31
 8,095,170 26.31 26.31 21.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |