Công ty Cổ phần Tập đoàn Đại Dương - Mã CK : OGC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 3.49 0.00 (0.00%) 3.49 3.52 3.47 543,930 1,897,700,000 488,680 1,808,116,000
16/01/2020 3.49 -0.07 (-1.96%) 3.54 3.55 3.49 425,690 1,491,090,000 0 0
16/01/2020 3.49 -0.07 (-1.96%) 3.54 3.55 3.49 425,690 1,491,090,000 0 0
15/01/2020 3.56 -0.01 (-0.28%) 3.51 3.57 3.51 107,560 379,230,000 0 0
15/01/2020 3.56 -0.01 (-0.28%) 3.51 3.57 3.51 107,560 379,230,000 0 0
14/01/2020 3.57 0.04 (1.13%) 3.53 3.60 3.53 121,220 429,850,000 295,000 1,038,750,000
13/01/2020 3.53 -0.12 (-3.28%) 3.65 3.65 3.53 35,960 129,210,000 0 0
10/01/2020 3.65 0.10 (2.81%) 3.56 3.66 3.56 508,400 1,826,000,000 900,000 3,150,000,000
09/01/2020 3.55 0.01 (0.28%) 3.54 3.55 3.54 247,530 876,650,000 0 0
08/01/2020 3.54 0.02 (0.56%) 3.51 3.59 3.50 2,939,580 10,390,330,000 0 0
07/01/2020 3.52 -0.01 (-0.28%) 3.56 3.56 3.50 395,530 1,393,590,000 0 0
06/01/2020 3.53 0.03 (0.85%) 3.50 3.57 3.50 451,140 1,592,280,000 0 0
03/01/2020 3.50 -0.01 (-0.28%) 3.48 3.52 3.48 364,850 1,279,450,000 0 0
02/01/2020 3.51 0.02 (0.57%) 3.49 3.51 3.48 316,170 1,103,030,000 335,000 1,189,000,000
31/12/2019 3.49 -0.02 (-0.56%) 3.55 3.55 3.46 1,014,600 3,542,010,000 0 0
30/12/2019 3.51 -0.04 (-1.12%) 3.59 3.59 3.50 510,950 1,795,430,000 0 0
27/12/2019 3.55 0.01 (0.28%) 3.54 3.60 3.53 182,130 648,650,000 335,000 1,256,250,000
26/12/2019 3.54 -0.06 (-1.66%) 3.60 3.64 3.54 696,660 2,495,850,000 0 0
25/12/2019 3.60 -0.03 (-0.82%) 3.63 3.68 3.60 702,020 2,553,780,000 0 0
24/12/2019 3.63 -0.03 (-0.81%) 3.68 3.68 3.57 716,280 2,600,670,000 375,000 1,406,250,000
23/12/2019 3.66 -0.01 (-0.27%) 3.68 3.70 3.50 379,620 1,376,130,000 0 0
20/12/2019 3.67 -0.01 (-0.27%) 3.67 3.70 3.65 653,760 2,400,280,000 0 0