CTCP Tập đoàn Đại Dương (ogc)

4.43
0
(0%)
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)
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
04/07/2023
8.54
 1,009,400 8.42 8.55 8.35 2,100 9,200 -0.1
03/07/2023
8.42
 350,000 8.36 8.46 8.36 600 200 0.0
30/06/2023
8.36
 779,800 8.36 8.55 8.33 2,500 1,300 0.0
29/06/2023
8.36
 503,100 8.49 8.49 8.31 500 1,100 -0.0
28/06/2023
8.49
 1,073,900 8.40 8.66 8.40 4,500 5,100 -0.0
27/06/2023
8.40
 515,600 8.39 8.48 8.35 400 1,800 -0.0
26/06/2023
8.39
 1,327,600 8.56 8.56 8.25 3,000 0 0.0
23/06/2023
8.56
 844,100 8.70 8.79 8.53 6,500 0 0.1
22/06/2023
8.70
 996,500 8.52 8.73 8.55 10,200 6,700 0.0
21/06/2023
8.52
 951,900 8.49 8.70 8.42 2,200 2,900 -0.0
20/06/2023
8.49
 1,220,500 8.39 8.49 8.21 1,400 4,200 -0.0
19/06/2023
8.39
 2,416,000 8.86 8.99 8.39 2,100 12,600 -0.1
16/06/2023
8.86
 1,697,100 8.89 9.07 8.80 2,100 47,400 -0.4
15/06/2023
8.89
 1,812,400 9.08 9.18 8.83 1,700 7,500 -0.1
14/06/2023
9.08
 1,676,200 9.41 9.55 9.08 5,300 60,400 -0.5
13/06/2023
9.41
 3,984,700 9.16 9.61 9.15 47,800 34,200 0.1
12/06/2023
9.16
 1,580,600 9.08 9.34 9 23,200 96,300 -0.7
09/06/2023
9.08
 1,423,800 9.10 9.15 8.95 5,600 2,700 0.0
08/06/2023
9.10
 2,907,500 9.14 9.35 9 45,100 3,400 0.4
07/06/2023
9.14
 1,896,300 9.06 9.36 9.09 27,600 14,300 0.1
06/06/2023
9.06
 1,309,800 8.99 9.20 8.85 47,700 3,200 0.4
05/06/2023
8.99
 2,462,700 9.30 9.36 8.96 4,400 60,000 -0.5
02/06/2023
9.30
 2,474,700 9.70 9.85 9.30 1,600 82,100 -0.8
01/06/2023
9.70
 3,696,600 9.16 9.80 9.30 53,700 11,000 0.4
31/05/2023
9.16
 2,468,200 8.80 9.31 8.79 34,000 2,800 0.3
30/05/2023
8.80
 1,633,300 8.95 9 8.70 30,000 26,200 0.0
29/05/2023
8.95
 1,356,800 8.90 9.14 8.94 13,500 30,600 -0.2
26/05/2023
8.90
 1,390,900 8.61 8.96 8.62 94,400 0 0.8
25/05/2023
8.61
 681,000 8.55 8.65 8.50 33,700 0 0.3
24/05/2023
8.55
 1,373,700 8.59 8.77 8.53 45,600 0 0.4
23/05/2023
8.59
 1,104,000 8.55 8.68 8.48 15,800 0 0.1
22/05/2023
8.55
 1,006,300 8.49 8.84 8.42 11,800 39,200 -0.2
19/05/2023
8.49
 2,278,700 8.85 8.85 8.35 3,200 70,100 -0.6
18/05/2023
8.85
 1,331,500 9.02 9.10 8.82 70,300 0 0.6
17/05/2023
9.02
 2,249,400 9.09 9.41 9.02 11,800 100 0.1
16/05/2023
9.09
 1,902,100 9.27 9.27 9.02 11,400 0 0.1
15/05/2023
9.27
 5,541,300 8.70 9.30 8.81 48,100 0 0.4
12/05/2023
8.70
 3,196,000 8.30 8.85 8.28 28,100 0 0.2
11/05/2023
8.30
 1,286,400 8.43 8.49 8.30 5,600 0 0.0
10/05/2023
8.43
 3,004,900 8.18 8.57 8.15 20,900 0 0.2
09/05/2023
8.18
 469,600 8.15 8.30 8.12 0 800 -0.0
08/05/2023
8.15
 1,343,800 8 8.25 7.96 11,500 3,000 0.1
05/05/2023
8
 562,800 7.91 8.10 7.90 1,400 2,100 -0.0
04/05/2023
7.91
 318,200 7.95 7.95 7.89 1,800 0 0.0
28/04/2023
7.95
 553,600 8 8.09 7.94 1,400 0 0.0
27/04/2023
8
 798,500 8 8.20 7.93 1,300 0 0.0
26/04/2023
8
 313,600 8 8 7.91 1,500 1,700 -0.0
25/04/2023
8
 673,700 7.95 8.04 7.88 0 200 -0.0
24/04/2023
7.95
 514,600 7.95 8 7.86 0 0 -0.0
21/04/2023
7.95
 872,900 7.99 8 7.85 0 3,800 -0.0
20/04/2023
7.99
 649,500 7.99 8 7.85 1,900 500 0.0
19/04/2023
7.99
 693,600 8.04 8.15 7.89 0 0 0.0
18/04/2023
8.04
 1,155,400 8 8.05 7.85 3,800 0 0.0
17/04/2023
8
 521,600 8 8.21 7.94 500 0 0.0
14/04/2023
8
 1,190,700 8.26 8.30 8 0 0 -0.0
13/04/2023
8.26
 878,700 8.49 8.49 8.26 0 4,600 -0.0
12/04/2023
8.49
 774,800 8.60 8.61 8.37 0 3,900 -0.0
11/04/2023
8.60
 992,200 8.50 8.60 8.33 0 0 -0.1
10/04/2023
8.50
 836,600 8.45 8.77 8.41 0 13,800 -0.1
07/04/2023
8.45
 1,352,200 8.41 8.67 8.40 8,500 3,400 0.0
06/04/2023
8.41
 1,171,600 8.60 8.77 8.36 100 5,400 -0.0
05/04/2023
8.60
 1,840,900 8.14 8.60 8.15 13,800 0 0.1
04/04/2023
8.14
 794,000 8.20 8.28 8.14 5,100 5,700 -0.0
03/04/2023
8.20
 1,502,600 8.12 8.34 8.13 2,400 200 0.0
31/03/2023
8.12
 481,700 8.23 8.24 8.10 0 14,600 -0.1
30/03/2023
8.23
 343,100 8.23 8.28 8.20 0 0 -0.0
29/03/2023
8.23
 335,600 8.34 8.34 8.23 0 1,000 -0.0
28/03/2023
8.34
 761,100 8.38 8.38 8.29 12,100 0 0.1
27/03/2023
8.38
 370,600 8.30 8.38 8.25 12,400 0 0.1
24/03/2023
8.30
 771,400 8.16 8.37 8.11 2,800 1,200 0.0
23/03/2023
8.16
 642,800 8.20 8.20 8 0 2,500 -0.0
22/03/2023
8.20
 150,500 8.20 8.30 8.12 0 1,700 -0.0
21/03/2023
8.20
 206,800 8.12 8.30 8.10 200 0 -0.1
20/03/2023
8.12
 429,500 8.30 8.39 8.08 0 10,500 -0.1
17/03/2023
8.30
 191,000 8.25 8.46 8.29 0 0 0.1
16/03/2023
8.25
 200,400 8.55 8.55 8.21 0 0 0.1
15/03/2023
8.55
 1,091,000 8.10 8.66 8.16 10,500 0 0.1
14/03/2023
8.10
 709,000 8.60 8.60 8.10 5,200 6,000 -0.0
13/03/2023
8.60
 635,000 8.74 8.74 8.40 0 4,300 -0.0
10/03/2023
8.74
 645,500 8.74 8.79 8.46 0 4,800 -0.0
09/03/2023
8.74
 719,600 8.70 9 8.69 6,000 2,700 0.0
08/03/2023
8.70
 331,300 8.65 8.70 8.30 4,300 4,000 0.0
07/03/2023
8.65
 633,800 8.50 8.89 8.48 4,800 1,000 0.0
06/03/2023
8.50
 748,000 8.77 9.05 8.50 2,700 28,000 -0.2
03/03/2023
8.77
 934,200 8.78 9.15 8.50 3,500 8,400 -0.0
02/03/2023
8.78
 1,458,000 8.21 8.78 8.15 1,000 5,900 -0.0
01/03/2023
8.21
 546,200 8.11 8.21 7.95 28,000 0 0.2
28/02/2023
8.11
 663,600 8 8.19 7.81 5,400 2,900 0.0
27/02/2023
8
 1,574,200 8.50 8.50 7.91 8,900 3,900 0.0
24/02/2023
8.50
 346,800 8.63 8.63 8.42 0 6,900 -0.1
23/02/2023
8.63
 1,176,300 8.65 8.67 8.31 0 1,100 -0.0
22/02/2023
8.65
 1,076,800 8.90 8.90 8.40 6,800 2,700 0.0
21/02/2023
8.90
 3,032,400 8.49 8.90 8.50 6,900 6,200 0.0
20/02/2023
8.49
 1,584,700 8.49 8.84 8.40 1,100 16,400 -0.1
17/02/2023
8.49
 3,330,700 7.95 8.50 8.30 3,200 0 0.0
16/02/2023
7.95
 1,171,400 7.43 7.95 7.45 6,200 0 0.0
15/02/2023
7.43
 538,800 7.20 7.45 7.13 16,400 0 0.1
14/02/2023
7.20
 428,700 7.18 7.20 7.05 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |