CTCP Tập đoàn Đại Dương (ogc)

4.45
0.03
(0.68%)
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)
26/11/2021
8.30
 1,434,600 8.50 8.55 8.22 7,600 37,100 -0.2
25/11/2021
8.50
 1,641,600 8.27 8.75 8.11 37,900 800 0.3
24/11/2021
8.27
 1,858,700 8.55 8.79 8.25 1,700 106,400 -0.9
23/11/2021
8.55
 2,072,500 8.62 8.62 8.02 35,300 57,800 -0.2
22/11/2021
8.62
 2,103,600 9.26 9.26 8.62 17,300 81,400 -0.6
19/11/2021
9.26
 3,572,300 9.40 9.97 8.79 84,700 91,700 -0.1
18/11/2021
9.40
 2,704,500 8.83 9.40 8.90 22,800 0 0.2
17/11/2021
8.83
 2,440,400 8.74 8.87 8.34 92,500 8,100 0.7
16/11/2021
8.74
 4,509,900 9.36 9.36 8.71 66,400 64,500 0.0
15/11/2021
9.36
 3,847,400 8.88 9.50 9.10 60,800 57,300 0.0
12/11/2021
8.88
 4,343,700 8.30 8.88 8.40 92,800 4,300 0.8
11/11/2021
8.30
 5,886,600 7.76 8.30 7.76 81,700 600 0.7
10/11/2021
7.76
 1,699,400 7.70 7.82 7.60 8,900 11,100 -0.0
09/11/2021
7.70
 1,301,800 7.61 7.75 7.61 36,700 18,800 0.1
08/11/2021
7.61
 2,214,500 7.48 7.80 7.42 35,400 400 0.3
05/11/2021
7.48
 1,185,300 7.40 7.59 7.39 18,700 500 0.1
04/11/2021
7.40
 1,227,900 7.50 7.61 7.25 22,600 400 0.1
03/11/2021
7.50
 2,693,400 7.82 7.94 7.50 100 1,000 -0.0
02/11/2021
7.82
 2,101,900 7.71 7.89 7.56 12,100 0 0.1
01/11/2021
7.71
 1,830,200 7.60 7.90 7.50 20,300 16,900 0.0
29/10/2021
7.60
 2,041,200 7.41 7.83 7.33 1,000 6,100 -0.0
28/10/2021
7.41
 2,251,800 7.36 7.70 7.39 0 1,500 -0.0
27/10/2021
7.36
 4,538,500 7.05 7.54 6.90 9,900 8,800 0.0
26/10/2021
7.05
 946,900 6.89 7.10 6.70 11,900 500 0.1
25/10/2021
6.89
 665,600 6.90 6.93 6.81 800 4,500 -0.0
22/10/2021
6.90
 1,437,800 7.04 7.28 6.88 0 5,200 -0.0
21/10/2021
7.04
 1,740,600 6.58 7.04 6.60 1,500 10,700 -0.1
20/10/2021
6.58
 976,300 6.40 6.70 6.35 6,800 12,400 -0.0
19/10/2021
6.40
 373,800 6.43 6.50 6.39 1,600 10,800 -0.1
18/10/2021
6.43
 529,700 6.48 6.59 6.43 300 2,800 -0.0
15/10/2021
6.48
 614,700 6.50 6.60 6.47 6,400 4,400 0.0
14/10/2021
6.50
 936,100 6.39 6.60 6.30 300 0 0.0
13/10/2021
6.39
 464,600 6.28 6.45 6.29 0 38,100 -0.2
12/10/2021
6.28
 561,600 6.37 6.37 6.26 4,700 25,000 -0.1
11/10/2021
6.37
 329,400 6.40 6.41 6.34 0 3,600 -0.0
08/10/2021
6.40
 711,500 6.50 6.58 6.39 800 14,300 -0.1
07/10/2021
6.50
 1,000,100 6.34 6.52 6.21 27,600 1,500 0.2
06/10/2021
6.34
 537,400 6.30 6.37 6.26 8,500 1,200 0.0
05/10/2021
6.30
 769,300 6.18 6.40 6.10 13,300 0 0.1
04/10/2021
6.18
 584,700 6.15 6.29 6.01 15,500 300 0.1
01/10/2021
6.15
 667,500 6.28 6.28 6.10 54,196 83,996 -0.2
30/09/2021
6.28
 182,500 6.30 6.39 6.28 1,000 0 0.0
29/09/2021
6.30
 498,900 6.19 6.30 6.10 200 0 0.0
28/09/2021
6.19
 805,800 6.24 6.25 5.87 28,400 0 0.2
27/09/2021
6.24
 1,961,700 6.70 6.70 6.24 15,000 15,000 0.0
24/09/2021
6.70
 1,934,800 7.10 7.10 6.70 15,500 0 0.1
23/09/2021
7.10
 2,457,600 7.45 7.45 7 2,000 40,500 -0.3
22/09/2021
7.45
 1,832,900 7.27 7.70 7.39 2,000 3,400 -0.0
21/09/2021
7.27
 4,887,400 6.80 7.27 6.60 20,000 26,400 -0.0
20/09/2021
6.80
 2,595,600 6.52 6.82 6.50 44,100 2,400 0.3
17/09/2021
6.52
 1,038,400 6.52 6.77 6.42 3,400 2,000 0.0
16/09/2021
6.52
 620,500 6.65 6.74 6.51 0 13,400 -0.1
15/09/2021
6.65
 891,600 6.66 6.76 6.40 1,400 9,300 -0.1
14/09/2021
6.66
 1,582,000 6.50 6.90 6.41 30,000 29,500 -0.0
13/09/2021
6.50
 1,270,200 6.63 6.79 6.45 6,600 52,700 -0.3
10/09/2021
6.63
 1,174,900 6.20 6.63 6.05 19,900 6,800 0.1
09/09/2021
6.20
 636,100 6.25 6.38 6.19 9,500 1,300 0.1
08/09/2021
6.25
 1,300,000 6.51 6.55 6.15 100 31,800 -0.2
07/09/2021
6.51
 2,033,800 6.62 6.85 6.44 5,000 62,000 -0.4
06/09/2021
6.62
 1,474,200 6.19 6.62 6.30 12,600 0 0.1
01/09/2021
6.19
 2,029,200 5.79 6.19 5.79 43,300 1,100 0.3
31/08/2021
5.79
 740,900 5.80 6.10 5.71 24,700 6,500 0.1
30/08/2021
5.80
 713,000 5.77 5.82 5.71 41,200 4,400 0.2
27/08/2021
5.77
 555,600 5.50 5.77 5.50 29,800 4,300 0.1
26/08/2021
5.50
 280,400 5.45 5.62 5.45 0 4,500 -0.0
25/08/2021
5.45
 437,800 5.50 5.52 5.35 500 15,800 -0.1
24/08/2021
5.50
 615,100 5.40 5.60 5.37 6,500 4,200 0.0
23/08/2021
5.40
 810,100 5.75 5.80 5.40 4,400 25,700 -0.1
20/08/2021
5.75
 1,329,200 5.96 6.08 5.71 32,800 10,300 0.1
19/08/2021
5.96
 452,600 6.04 6.05 5.90 5,100 6,500 -0.0
18/08/2021
6.04
 1,308,600 5.90 6.22 5.90 1,900 21,400 -0.1
17/08/2021
5.90
 1,458,200 5.52 5.90 5.52 8,300 700 0.0
16/08/2021
5.52
 549,900 5.50 5.57 5.30 19,900 400 0.1
13/08/2021
5.50
 276,900 5.52 5.53 5.41 0 10,600 0
12/08/2021
5.52
 409,000 5.60 5.60 5.50 5,600 200 0.0
11/08/2021
5.60
 526,000 5.50 5.66 5.40 18,600 0 0.1
10/08/2021
5.50
 653,600 5.59 5.59 5.40 12,200 0 0.1
09/08/2021
5.59
 296,300 5.70 5.85 5.59 200 11,200 -0.1
06/08/2021
5.70
 1,289,300 5.48 5.80 5.50 3,200 8,400 -0.0
05/08/2021
5.48
 1,386,500 5.13 5.48 5.13 16,400 0 0.1
04/08/2021
5.13
 231,100 5.13 5.15 5.10 8,700 0 0.0
03/08/2021
5.13
 222,000 5 5.20 5.05 8,500 1,300 0.0
02/08/2021
5
 556,900 5.16 5.20 5 6,700 0 0.0
30/07/2021
5.16
 181,500 5.12 5.20 5.11 300 4,900 -0.0
29/07/2021
5.12
 323,700 5.12 5.18 5.05 0 4,700 -0.0
28/07/2021
5.12
 99,200 5.14 5.14 5.10 400 4,600 -0.0
27/07/2021
5.14
 257,100 5.15 5.30 5.11 4,600 6,600 -0.0
26/07/2021
5.15
 194,400 5.18 5.18 4.82 1,500 4,800 -0.0
23/07/2021
5.18
 137,900 5.23 5.28 5.16 100 1,300 -0.0
22/07/2021
5.23
 163,400 5.20 5.25 5.19 10,500 1,800 0.0
21/07/2021
5.20
 154,400 5.20 5.36 5.18 0 9,100 -0.0
20/07/2021
5.20
 137,200 5.16 5.24 5.08 700 8,700 -0.0
19/07/2021
5.16
 317,600 5.42 5.42 5.06 0 14,700 -0.1
16/07/2021
5.42
 139,900 5.49 5.54 5.28 0 14,300 -0.1
15/07/2021
5.49
 428,100 5.33 5.55 5.21 1,600 900 0.0
14/07/2021
5.33
 158,000 5.30 5.33 5.16 1,500 5,400 -0.0
13/07/2021
5.30
 187,300 5.18 5.30 5.18 1,200 400 0.0
12/07/2021
5.18
 989,800 5.55 5.55 5.17 2,400 10,200 -0.0
09/07/2021
5.55
 177,400 5.66 5.66 5.45 1,500 17,400 -0.1
08/07/2021
5.66
 160,200 5.75 5.87 5.65 100 24,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |