Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.30
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
(2026-07-06) 		-1.15 -10.18% 53,437,100 -1,820,610 0
10
11.35
10.30
2 tháng
(2026-06-04) 		-0.59 -5.49% 182,864,700 -3,406,525 0
10
11.50
10.30
3 tháng
(2026-05-05) 		0.50 5.16% 239,284,800 -2,198,672 0
9.57
11.50
10.30
6 tháng
(2026-02-04) 		-0.07 -0.66% 329,277,100 -3,441,763 -36.7
9.04
11.50
10.30
12 tháng
(2025-08-08) 		-1.15 -10.21% 915,003,300 -4,597,963 -62.4
9.04
12.70
10.30
24 tháng
(2024-08-13) 		0.92 9.99% 1,877,275,300 -62,061,702 -771.5
7.29
12.70
10.30
36 tháng
(2023-08-21) 		2.39 30.72% 2,467,969,600 -48,032,400 -549.5
7.29
12.70
10.30
60 tháng
(2021-08-30) 		0.43 4.47% 3,473,583,000 -62,201,318 -797.1
5.22
12.94
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2026
10.30
 1,252,200 10.40 10.45 10.25 0 350,500 0
03/08/2026
10.30
 2,397,400 10.20 10.40 10.15 101,400 357,964 0
31/07/2026
10.15
 1,872,400 10.40 10.45 10.15 7,900 340,300 0
30/07/2026
10.35
 1,970,800 10.05 10.35 10.05 41,900 21,100 0
29/07/2026
10
 1,366,400 10.10 10.15 9.99 5,000 49,200 0
28/07/2026
10.10
 2,118,500 9.97 10.20 9.90 290,600 49,000 0
27/07/2026
10
 2,038,000 10.25 10.25 10 22,500 367,688 0
24/07/2026
10.20
 964,600 10.35 10.35 10.20 3,700 205,000 0
23/07/2026
10.40
 2,517,300 10.10 10.45 10 213,100 62,500 0
22/07/2026
10.25
 2,516,900 10.20 10.35 10.05 501,500 100 0
21/07/2026
10.15
 3,056,700 10.35 10.50 10.10 215,900 323,200 0
20/07/2026
10.35
 3,563,100 10.90 10.95 10.35 4,200 166,900 0
17/07/2026
10.95
 2,858,500 10.85 11.10 10.80 32,500 122,600 0
16/07/2026
10.80
 2,359,300 10.75 10.90 10.55 124,900 121,648 0
15/07/2026
10.75
 1,266,500 10.90 11 10.70 16,100 327,100 0
14/07/2026
10.95
 1,474,800 10.80 11 10.70 33,800 124,732 0
13/07/2026
10.85
 5,485,600 11.15 11.15 10.65 244,300 373,800 0
10/07/2026
11.10
 4,116,900 11.30 11.35 11.10 8,200 481,800 0
09/07/2026
11.30
 2,138,000 11.30 11.45 11.30 97,700 0 0
08/07/2026
11.35
 4,095,100 11.30 11.60 11.30 240,200 228,200 0
07/07/2026
11.35
 2,844,200 11.35 11.50 11.30 563,997 112,640 0
06/07/2026
11.30
 4,813,500 11.45 11.50 11.20 73,701 1,084,800 0
03/07/2026
11.50
 3,373,900 11.40 11.50 11.40 342,200 81,200 0
02/07/2026
11.45
 6,780,400 11.55 11.55 11.35 4,000 462,400 0
01/07/2026
11.40
 6,346,300 11 11.40 11 855,200 333,300 0
30/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/06/2026
11
 5,205,500 11.10 11.20 10.90 7,400 1,082,800 0
29/06/2026
10.91
 10,749,900 11.17 11.17 10.78 363,100 1,496,700 0
26/06/2026
11.04
 3,550,800 11.04 11.09 10.87 0 592,300 0
25/06/2026
11.04
 8,835,100 10.83 11.22 10.74 1,136,900 305,000 0
24/06/2026
10.74
 2,277,200 10.70 10.74 10.57 31,300 128,600 0
23/06/2026
10.65
 4,416,900 10.70 10.91 10.65 568,600 293,880 0
22/06/2026
10.65
 3,108,300 10.83 10.91 10.65 181,300 63,199 0
19/06/2026
10.83
 3,053,000 10.96 10.96 10.78 176,500 117,400 0
18/06/2026
10.91
 3,581,200 10.78 10.96 10.70 379,600 174,000 0
17/06/2026
10.78
 9,445,600 10.96 10.96 10.70 968,068 16,300 0
16/06/2026
10.87
 4,466,700 10.96 11 10.83 169,631 134,600 0
15/06/2026
10.96
 4,255,100 11 11.04 10.78 330,300 49,500 0
12/06/2026
10.83
 7,567,200 11 11.26 10.83 308,100 159,860 0
11/06/2026
10.91
 7,338,400 10.74 11.04 10.70 375,100 967,900 0
10/06/2026
10.87
 10,585,300 10.61 10.96 10.52 227,900 860,100 0
09/06/2026
10.57
 3,352,900 10.30 10.57 10.30 227,200 338,875 0
08/06/2026
10.30
 7,756,400 10.61 10.83 10.30 562,500 192,700 0
05/06/2026
10.70
 3,388,100 10.78 10.78 10.57 79,400 359,900 0
04/06/2026
10.74
 9,993,400 10.43 10.87 10.35 594,900 1,264,600 0
03/06/2026
10.39
 5,038,700 10 10.43 9.96 140,300 317,060 0
02/06/2026
10.04
 2,111,100 10 10.09 9.91 167,000 232,100 0
01/06/2026
10
 1,443,500 10.09 10.22 10 89,400 82,900 0
29/05/2026
10.04
 2,716,000 10.26 10.30 10 107,100 200,300 0
28/05/2026
10.22
 2,526,600 10.43 10.43 10.22 57,200 320,500 0
27/05/2026
10.43
 11,912,100 9.96 10.52 9.83 818,700 319,813 0
26/05/2026
9.87
 2,203,500 9.74 9.87 9.65 329,500 76,701 0
25/05/2026
9.74
 957,600 9.65 9.74 9.65 146,800 23,201 0
22/05/2026
9.65
 970,800 9.61 9.65 9.57 113,200 27,800 0
21/05/2026
9.61
 890,800 9.61 9.65 9.57 41,400 51,906 0
20/05/2026
9.57
 3,065,200 9.70 9.74 9.39 42,700 160,207 0
19/05/2026
9.70
 1,350,100 9.78 9.83 9.70 97,400 52,172 0
18/05/2026
9.78
 1,419,900 9.74 9.78 9.65 125,600 51,900 0
15/05/2026
9.78
 683,000 9.78 9.87 9.78 71,500 53,900 0
14/05/2026
9.87
 1,452,400 9.74 9.96 9.74 179,600 46,200 0
13/05/2026
9.74
 2,468,000 9.91 9.91 9.74 24,500 73,300 0
12/05/2026
9.91
 1,125,300 10.04 10.04 9.91 28,000 203,400 0
11/05/2026
10.04
 5,884,700 9.87 10.26 9.83 446,413 157,000 0
08/05/2026
9.78
 3,697,200 9.78 9.87 9.70 803,700 101,700 0
07/05/2026
9.78
 1,695,100 9.78 9.83 9.74 40,000 69,000 0
06/05/2026
9.74
 1,304,400 9.70 9.74 9.65 64,100 40,600 0
05/05/2026
9.65
 1,504,100 9.74 9.78 9.65 39,400 104,000 0
04/05/2026
9.78
 1,280,700 9.87 9.87 9.70 183,200 139,200 0
29/04/2026
9.78
 650,900 9.78 9.87 9.70 68,200 68,500 0
28/04/2026
9.78
 1,131,300 9.96 10 9.78 1,800 83,900 0
24/04/2026
9.96
 1,281,300 9.96 10 9.83 96,300 209,788 0
23/04/2026
9.96
 2,180,600 10.04 10.13 9.87 242,400 52,700 0
22/04/2026
9.96
 1,339,300 9.96 10.04 9.87 38,300 62,300 0
21/04/2026
9.96
 1,334,900 10.13 10.22 9.96 72,300 264,500 0
20/04/2026
10.22
 2,740,500 10.22 10.39 10.13 244,600 487,990 0
17/04/2026
10.22
 2,993,900 10 10.22 9.96 714,700 27,800 0
16/04/2026
9.96
 1,357,800 10.09 10.09 9.91 191,900 60,500 0
15/04/2026
10
 2,497,300 10.13 10.22 9.96 176,000 54,300 0
14/04/2026
10.09
 1,773,000 10 10.13 10 15,100 36,700 0
13/04/2026
10
 1,563,700 10.04 10.04 9.87 27,800 8,800 0
10/04/2026
10.09
 2,340,300 10 10.26 9.96 26,900 62,400 0
09/04/2026
9.91
 706,600 10.09 10.09 9.87 10,112 177,600 0
08/04/2026
10.09
 3,582,300 9.74 10.09 9.61 1,552,200 377,080 0
07/04/2026
9.48
 807,900 9.57 9.61 9.39 12,200 101,900 0
06/04/2026
9.52
 612,600 9.57 9.61 9.48 19,400 42,800 0
03/04/2026
9.57
 782,200 9.74 9.74 9.57 12,000 145,120 0
02/04/2026
9.74
 518,100 9.74 9.74 9.61 13,800 21,900 0
01/04/2026
9.78
 759,500 9.78 9.87 9.74 19,500 25 0
31/03/2026
9.70
 910,100 9.70 9.78 9.65 68,500 19,600 0
30/03/2026
9.70
 525,900 9.65 9.70 9.48 53,100 94,200 0
27/03/2026
9.74
 1,186,000 9.70 9.78 9.61 235,400 100 0
26/03/2026
9.70
 1,034,300 9.78 9.83 9.61 273,100 117,800 0
25/03/2026
9.74
 2,488,000 9.57 9.78 9.57 169,400 27,500 0
24/03/2026
9.52
 1,422,200 9.48 9.57 9.43 83,600 170,600 0
23/03/2026
9.30
 2,928,400 9.43 9.52 9.30 437,000 168,900 0
20/03/2026
9.48
 1,136,900 9.52 9.61 9.48 102,300 123,900 -0.2
19/03/2026
9.57
 1,931,800 9.48 9.57 9.39 94,800 188,100 -1.0
18/03/2026
9.52
 1,451,500 9.48 9.57 9.39 18,600 47,100 -0.3
17/03/2026
9.48
 1,103,400 9.35 9.52 9.35 12,000 280,200 -2.9
16/03/2026
9.35
 875,800 9.30 9.39 9.30 184,600 278,500 -1.0
13/03/2026
9.30
 1,195,400 9.30 9.35 9.22 184,600 278,500 -1.0
12/03/2026
9.30
 1,573,200 9.43 9.43 9.26 100,600 38,800 0.7

Chính sách bảo mật | Điều khoản sử dụng |