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)
26/04/2022
13.80
 1,488,000 12.90 13.80 12.20 122,200 2,400 1.5
25/04/2022
12.90
 1,366,800 13.45 14.15 12.55 47,900 120,400 -1.0
22/04/2022
13.45
 1,625,700 12.85 13.70 12.10 258,200 6,800 3.4
21/04/2022
12.85
 5,468,800 13.80 13.80 12.85 86,900 3,800 1.1
20/04/2022
13.80
 2,500,500 14.80 14.80 13.80 259,800 0 3.6
19/04/2022
14.80
 2,220,600 15.90 16.10 14.80 1,800 32,500 -0.5
18/04/2022
15.90
 2,042,100 16.15 16.40 15.30 0 74,100 -1.2
15/04/2022
16.15
 2,839,300 15.45 16.50 15.45 69,600 11,100 0.0
14/04/2022
15.45
 6,662,900 15.30 16.20 14.25 41,900 39,100 0.0
13/04/2022
15.30
 3,698,300 16.40 16.40 15.30 100 6,700 -0.1
12/04/2022
16.40
 5,136,200 17.60 17.60 16.40 0 43,900 -0.7
08/04/2022
17.60
 2,718,600 18.90 18.90 17.60 700 202,700 -3.6
07/04/2022
18.90
 5,723,000 19.10 19.10 17.80 700 88,100 -1.6
06/04/2022
19.10
 5,698,700 20.50 20.50 19.10 26,600 199,300 -3.4
05/04/2022
20.50
 5,420,500 19.20 20.50 18.30 52,400 33,700 0.4
04/04/2022
19.20
 3,819,100 19.70 19.70 18.60 0 209,700 -4.0
01/04/2022
19.70
 3,156,400 19.30 20.30 18.60 13,400 79,500 -1.3
31/03/2022
19.30
 5,925,800 18.05 19.30 17 59,200 63,300 -0.0
30/03/2022
18.05
 7,317,900 19.40 19.40 18.05 10,200 160,200 -2.7
29/03/2022
19.40
 2,859,700 18.40 19.45 18.20 28,200 16,800 0.2
28/03/2022
18.40
 6,308,000 17.60 18.50 16.80 1,400 129,100 -2.3
25/03/2022
17.60
 5,166,600 16.45 17.60 16.70 56,100 40,700 0.3
24/03/2022
16.45
 2,055,900 15.40 16.45 15.55 106,700 7,500 1.6
23/03/2022
15.40
 4,824,700 16.25 16.50 15.20 73,000 4,800 1.1
22/03/2022
16.25
 4,266,000 16.45 16.80 16.05 22,000 21,500 0.0
21/03/2022
16.45
 3,332,400 15.90 16.80 15.50 43,800 40,800 0.0
18/03/2022
15.90
 4,985,700 14.90 15.90 15.40 58,500 600 0.9
17/03/2022
14.90
 4,485,500 13.95 14.90 14.40 28,300 3,800 0.4
16/03/2022
13.95
 3,627,300 13.05 13.95 13.05 168,400 5,600 2.2
15/03/2022
13.05
 3,084,500 12.60 13.30 12 77,100 3,000 0.9
14/03/2022
12.60
 5,071,900 13.50 13.50 12.60 29,700 41,200 -0.2
11/03/2022
13.50
 3,262,900 13.55 14.25 12.85 78,400 15,300 0.8
10/03/2022
13.55
 2,522,900 13.20 13.85 13 132,300 6,100 1.7
09/03/2022
13.20
 5,449,400 13.80 14 12.85 66,100 16,800 0.7
08/03/2022
13.80
 6,664,000 12.90 13.80 13 76,600 5,400 1.0
07/03/2022
12.90
 6,524,000 12.10 12.90 11.50 45,300 25,900 0.2
04/03/2022
12.10
 5,497,400 11.50 12.30 11.70 100 65,100 -0.8
03/03/2022
11.50
 5,150,800 10.75 11.50 11 200 57,300 -0.6
02/03/2022
10.75
 5,829,600 10.05 10.75 10.50 0 12,500 -0.1
01/03/2022
10.05
 1,204,900 9.40 10.05 10.05 0 0 0
28/02/2022
9.40
 2,403,100 8.79 9.40 8.75 39,100 600 0.4
25/02/2022
8.79
 592,400 8.68 8.95 8.72 31,700 8,700 0.2
24/02/2022
8.68
 1,244,200 9.11 9.11 8.48 11,900 38,900 -0.2
23/02/2022
9.11
 821,200 9.11 9.24 9.10 27,600 3,300 0.2
22/02/2022
9.11
 1,244,800 9.33 9.33 8.85 21,100 37,700 -0.2
21/02/2022
9.33
 988,600 9.29 9.53 9.29 4,100 91,000 -0.8
18/02/2022
9.29
 1,311,600 8.82 9.35 8.80 2,000 30,700 -0.3
17/02/2022
8.82
 1,042,800 8.70 9.06 8.70 16,200 500 0.1
16/02/2022
8.70
 812,700 8.37 8.80 8.39 28,700 0 0.2
15/02/2022
8.37
 489,000 8.42 8.42 8.25 3,700 27,800 -0.2
14/02/2022
8.42
 500,400 8.60 8.60 8.40 7,700 5,300 0.0
11/02/2022
8.60
 439,900 8.66 8.66 8.55 1,100 17,900 -0.1
10/02/2022
8.66
 629,400 8.50 8.71 8.48 114,500 11,300 0.9
09/02/2022
8.50
 669,600 8.46 8.80 8.26 11,100 3,800 0.1
08/02/2022
8.46
 735,700 8.54 8.78 8.20 13,300 56,000 -0.4
07/02/2022
8.54
 1,076,400 7.99 8.54 8.40 47,900 5,700 0.4
28/01/2022
7.99
 487,900 7.47 7.99 7.35 45,500 0 0.4
27/01/2022
7.47
 1,138,100 7.81 7.97 7.37 39,300 4,000 0.3
26/01/2022
7.81
 549,100 8.10 8.30 7.80 6,100 80,000 -0.6
25/01/2022
8.10
 754,400 8.30 8.30 7.79 91,900 4,600 0.7
24/01/2022
8.30
 1,088,500 8.92 8.92 8.30 0 82,000 -0.7
21/01/2022
8.92
 1,760,600 8.49 9.08 8.80 500 187,700 -1.7
20/01/2022
8.49
 1,024,100 7.94 8.49 7.70 7,500 9,800 -0.0
19/01/2022
7.94
 1,693,300 8.53 8.53 7.94 183,600 6,000 1.4
18/01/2022
8.53
 1,618,200 9.81 9.81 8.53 165,200 6,000 1.4
17/01/2022
9.81
 691,300 9.85 10.35 9.50 36,000 37,100 -0.0
14/01/2022
9.85
 2,297,500 10.30 10.55 9.58 116,300 14,400 1.0
13/01/2022
10.30
 2,561,800 11.05 11.05 10.30 56,100 0 0.6
12/01/2022
11.05
 2,755,500 11.85 11.85 11.05 38,100 17,300 0.2
11/01/2022
11.85
 3,265,500 12.55 12.55 11.80 17,900 55,100 -0.4
10/01/2022
12.55
 3,975,900 12.15 13 12 5,400 62,000 0
07/01/2022
12.15
 2,217,000 12.10 12.50 11.85 15,400 38,200 -0.3
06/01/2022
12.10
 4,490,100 11.35 12.10 11.35 27,700 38,900 -0.1
05/01/2022
11.35
 2,574,200 11.25 11.60 10.95 24,700 8,200 0.2
04/01/2022
11.25
 2,323,100 11.40 11.80 11.10 300 77,300 -0.9
31/12/2021
11.40
 2,436,100 11.30 11.60 10.90 88,900 100 1.0
30/12/2021
11.30
 2,978,300 11.95 12 11.30 2,000 49,000 -0.5
29/12/2021
11.95
 2,694,500 11.90 12.40 11.75 4,300 135,900 -1.6
28/12/2021
11.90
 4,899,500 11.35 12.10 11.25 6,500 57,000 -0.6
27/12/2021
11.35
 2,195,500 10.85 11.35 10.55 23,200 43,500 -0.2
24/12/2021
10.85
 2,229,600 11 11.35 10.60 63,300 3,800 0.6
23/12/2021
11
 3,896,300 11.30 11.60 10.55 89,900 35,500 0.6
22/12/2021
11.30
 4,286,600 11.10 11.85 10.60 29,500 80,500 -0.6
21/12/2021
11.10
 5,474,400 10.60 11.30 10.80 6,900 9,400 -0.0
20/12/2021
10.60
 2,198,900 9.95 10.60 10.35 25,000 0 0.3
17/12/2021
9.95
 6,550,200 9.30 9.95 9.60 88,400 0 0.9
16/12/2021
9.30
 1,947,600 9.07 9.31 9 57,700 0 0.5
15/12/2021
9.07
 1,676,500 9.25 9.25 9.07 16,400 29,000 -0.1
14/12/2021
9.25
 1,947,900 9.19 9.39 9.18 22,900 33,800 -0.1
13/12/2021
9.19
 2,019,700 8.90 9.39 8.90 62,700 0 0.6
10/12/2021
8.90
 1,705,200 8.98 9.16 8.83 0 101,200 -0.9
09/12/2021
8.98
 1,236,600 8.75 9 8.68 69,000 0 0.6
08/12/2021
8.75
 1,388,500 8.78 9.10 8.61 4,000 44,000 -0.3
07/12/2021
8.78
 1,612,300 8.41 8.88 8.30 43,500 9,700 0.3
06/12/2021
8.41
 2,035,200 9.04 9.20 8.41 6,700 5,800 0.0
03/12/2021
9.04
 2,256,700 9.72 9.90 9.04 0 64,100 -0.6
02/12/2021
9.72
 3,296,900 9.30 9.80 9.40 60,900 45,800 0.1
01/12/2021
9.30
 2,241,400 8.98 9.49 8.85 5,800 27,600 -0.2
30/11/2021
8.98
 2,919,600 8.88 9.39 8.88 6,100 138,600 -1.2
29/11/2021
8.88
 2,877,400 8.30 8.88 8.01 97,000 5,200 0.7

Chính sách bảo mật | Điều khoản sử dụng |