Ngân hàng Thương mại cổ phần Phương Đông (ocb)

12.40
-0.15
(-1.20%)
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
(2025-11-04) 		-0.05 -0.40% 49,329,300 2,735,900 33.8
12.10
12.60
12.55
2 tháng
(2025-10-06) 		-0.70 -5.28% 152,939,400 2,405,200 29.8
12
13.55
12.55
3 tháng
(2025-09-05) 		-1.25 -9.06% 242,089,500 3,169,800 39.6
12
13.80
12.55
6 tháng
(2025-06-09) 		3.11 32.92% 842,998,600 9,305,321 97.9
9.44
14.60
12.55
12 tháng
(2024-12-09) 		2.80 28.73% 1,183,078,000 -10,525,761 -139.0
8.38
14.60
12.55
24 tháng
(2023-12-15) 		2.74 27.97% 1,877,437,100 -56,743,837 -700.4
8.38
14.60
12.55
36 tháng
(2022-12-20) 		4.89 63.83% 2,234,930,100 -55,350,970 -695.0
7.49
14.60
12.55
60 tháng
(2021-03-10) 		3.12 33.13% 3,599,446,400 -36,434,255 -116.9
6
14.88
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12.40
 1,913,700 12.60 12.60 12.40 143,200 25,643 0
04/12/2025
12.55
 1,476,300 12.60 12.70 12.55 152,100 165,100 -0.2
03/12/2025
12.55
 3,601,900 12.35 12.60 12.35 718,000 14,500 8.8
02/12/2025
12.30
 1,418,300 12.30 12.35 12.20 172,800 47,600 1.5
01/12/2025
12.30
 1,120,700 12.30 12.40 12.25 33,700 8,200 0.3
28/11/2025
12.30
 1,767,400 12.45 12.55 12.30 199,400 93,300 1.3
27/11/2025
12.40
 3,932,800 12.25 12.70 12.20 545,700 131,100 5.2
26/11/2025
12.20
 1,352,900 12.15 12.25 12.10 9,300 55,000 -0.6
25/11/2025
12.15
 886,900 12.20 12.25 12.10 100 10,000 -0.1
24/11/2025
12.25
 2,036,200 12.20 12.25 12 701,500 200 8.6
21/11/2025
12.15
 1,970,200 12.20 12.30 12.10 112,000 11,000 1.2
20/11/2025
12.25
 2,519,200 12.35 12.35 12.20 285,600 0 3.5
19/11/2025
12.35
 2,463,600 12.45 12.45 12.20 77,900 7,700 0.9
18/11/2025
12.45
 3,577,100 12.35 12.45 12.35 138,100 15,600 1.5
17/11/2025
12.35
 2,826,500 12.35 12.40 12.20 3,200 22,600 -0.2
14/11/2025
12.30
 1,753,600 12.25 12.35 12.20 38,200 12,500 0.3
13/11/2025
12.30
 2,090,100 12.40 12.40 12.30 37,800 31,000 0.1
12/11/2025
12.40
 1,555,500 12.35 12.45 12.25 9,400 14,000 -0.1
11/11/2025
12.40
 2,002,700 12.20 12.40 12.10 14,800 30,200 -0.2
10/11/2025
12.10
 2,042,800 12.20 12.25 12 82,400 90,000 -0.1
07/11/2025
12.15
 2,245,800 12.30 12.35 12.10 68,800 460,200 -4.8
06/11/2025
12.35
 1,663,600 12.40 12.45 12.25 58,500 20,300 0.5
05/11/2025
12.45
 1,799,900 12.55 12.60 12.35 241,700 43,200 2.5
04/11/2025
12.60
 4,701,600 12.30 12.75 12 517,000 211,800 3.8
03/11/2025
12.35
 5,235,200 12.85 12.85 12.35 150,400 580,800 -5.5
31/10/2025
12.75
 5,248,800 13.40 13.40 12.75 193,000 52,400 1.8
30/10/2025
13.40
 4,965,900 13.70 13.75 13.20 52,500 43,200 0.1
29/10/2025
13.55
 16,497,800 13.20 13.70 13.20 954,300 157,200 10.7
28/10/2025
13
 5,208,600 12.60 13.10 12.45 31,400 87,400 -0.7
27/10/2025
12.85
 2,640,500 12.70 12.90 12.60 68,400 83,500 -0.2
24/10/2025
12.90
 3,528,900 12.85 12.90 12.55 33,700 472,900 -5.6
23/10/2025
12.90
 3,109,400 12.70 12.90 12.55 41,900 41,500 -0.0
22/10/2025
12.75
 2,664,700 12.60 12.75 12.25 136,900 218,600 -1.0
21/10/2025
12.45
 5,212,400 11.95 12.45 11.85 555,300 15,900 6.5
20/10/2025
12
 6,579,900 12.80 12.85 12 53,600 332,400 -3.6
17/10/2025
12.90
 3,086,500 13 13.10 12.85 169,700 177,000 -0.1
16/10/2025
13
 3,146,300 13.05 13.15 12.95 21,900 316,200 -3.8
15/10/2025
13.05
 3,738,200 12.95 13.10 12.95 181,300 35,400 1.9
14/10/2025
12.95
 4,207,200 13.25 13.30 12.95 485,700 198,200 3.8
13/10/2025
13.20
 4,009,200 13.05 13.30 13.05 284,600 111,400 2.3
10/10/2025
13.35
 8,183,400 13.15 13.40 13.10 409,200 65,100 4.5
09/10/2025
13.10
 3,250,400 13 13.10 12.90 0 0 0
08/10/2025
13
 3,649,100 13.10 13.15 12.85 26,800 425,500 -5.2
07/10/2025
12.90
 3,340,700 13.30 13.30 12.85 68,500 520,000 -5.9
06/10/2025
13.25
 6,107,000 12.90 13.25 12.85 377,100 692,300 -4.1
03/10/2025
12.90
 2,922,300 12.90 12.90 12.70 216,900 86,000 1.7
02/10/2025
12.90
 4,039,000 12.85 13.10 12.85 246,900 0 3.2
01/10/2025
12.80
 1,868,000 12.70 12.90 12.65 259,500 11,700 3.2
30/09/2025
12.65
 2,559,200 12.80 12.90 12.60 128,000 80,200 0.6
29/09/2025
12.80
 1,216,000 12.75 12.80 12.65 44,200 12,600 0.4
26/09/2025
12.75
 1,939,300 12.90 12.90 12.75 59,800 21,000 0.5
25/09/2025
12.90
 1,886,500 12.90 13 12.80 400 241,000 -3.1
24/09/2025
12.80
 2,777,500 12.60 12.80 12.55 130,800 266,500 -1.7
23/09/2025
12.70
 1,474,300 12.70 12.90 12.65 900 246,600 -3.1
22/09/2025
12.65
 3,328,200 12.90 12.90 12.60 0 85,700 -1.1
19/09/2025
12.90
 2,920,500 13 13.05 12.80 200 477,700 -6.2
18/09/2025
12.95
 3,619,200 13.05 13.20 12.90 6,700 652,500 -8.4
17/09/2025
13
 3,709,200 13.25 13.25 13 900 364,800 -4.8
16/09/2025
13.25
 6,211,500 13.20 13.35 13.15 2,829,700 161,900 35.3
15/09/2025
13.10
 5,669,400 13.20 13.20 13 66,300 10,600 0.7
12/09/2025
13.10
 3,429,000 13.20 13.20 13 33,800 77,600 -0.6
11/09/2025
13.05
 5,768,400 13.15 13.25 12.65 530,000 238,700 3.7
10/09/2025
13.20
 2,122,400 13.40 13.40 13.05 9,200 9,400 -0.0
09/09/2025
13.15
 4,798,100 13.15 13.25 13 46,600 99,000 -0.7
08/09/2025
13
 13,091,600 13.80 13.80 13 315,800 522,600 -2.8
05/09/2025
13.80
 13,800,500 14.30 14.45 13.80 1,600 497,500 -7.1
04/09/2025
14.15
 11,714,900 14.05 14.45 13.90 25,400 1,543,400 -21.4
03/09/2025
13.90
 7,754,100 13.75 13.95 13.65 304,800 1,118,000 -11.3
29/08/2025
13.65
 9,410,100 13.75 13.90 13.55 376,800 1,303,900 -12.8
28/08/2025
13.60
 7,215,000 13.60 13.70 13.40 514,200 288,800 0
27/08/2025
13.60
 12,162,100 14.05 14.10 13.55 837,500 2,706,100 -26.0
26/08/2025
13.95
 12,402,600 13.15 13.95 13 1,176,700 1,270,300 -1.5
25/08/2025
13.55
 16,436,900 14.75 14.75 13.55 401,200 3,368,900 -41.8
22/08/2025
14.55
 36,959,500 14.85 15.40 13.80 2,227,000 1,256,600 13.8
21/08/2025
14.60
 16,391,400 14.05 14.60 14.05 828,300 176,100 9.5
20/08/2025
13.65
 41,719,600 12.90 13.65 12.90 3,582,400 1,392,600 28.9
19/08/2025
12.80
 8,276,400 12.80 12.95 12.70 226,200 1,185,900 -12.3
18/08/2025
12.75
 7,825,600 13 13.05 12.65 83,000 495,600 -5.3
15/08/2025
13
 9,614,200 13.30 13.45 12.85 185,700 667,000 -6.3
14/08/2025
13.20
 13,612,300 12.85 13.25 12.75 1,485,900 10,800 19.2
13/08/2025
12.70
 10,918,500 12.90 12.90 12.60 352,900 123,800 2.9
12/08/2025
12.80
 10,469,400 12.95 13.10 12.65 153,800 881,800 -9.4
11/08/2025
12.95
 11,587,200 13.10 13.15 12.80 3,150,500 1,017,600 27.6
08/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
08/08/2025
13
 14,923,100 13.40 13.40 12.80 27,600 2,837,800 -36.5
07/08/2025
12.59
 13,882,600 12.50 12.59 12.41 541,400 600,600 -0.8
06/08/2025
12.31
 7,231,500 12.27 12.50 12.22 189,300 338,400 -2.0
05/08/2025
12.22
 19,590,400 12.50 12.78 11.85 470,100 2,053,600 -21.4
04/08/2025
12.36
 7,723,600 11.67 12.36 11.67 988,400 360,100 8.2
01/08/2025
11.76
 10,245,400 12.18 12.18 11.76 649,800 1,729,800 -14.0
31/07/2025
12.18
 7,065,600 12.41 12.50 11.94 611,600 1,748,200 -15.0
30/07/2025
12.31
 10,746,600 11.94 12.36 11.81 1,446,100 535,800 11.8
29/07/2025
11.94
 15,057,100 12.87 12.96 11.94 1,817,600 2,188,800 -4.7
28/07/2025
12.82
 18,121,700 12.13 12.82 12.13 4,253,400 275,900 53.9
25/07/2025
11.99
 7,032,300 11.99 12.08 11.85 420,600 341,000 1.0
24/07/2025
11.99
 15,504,400 11.44 12.13 11.39 2,962,800 1,154,700 22.7
23/07/2025
11.34
 6,938,000 11.39 11.48 11.30 578,500 492,200 1.1
22/07/2025
11.30
 5,235,300 11.25 11.30 11.20 527,100 184,400 4.2
21/07/2025
11.25
 5,074,400 11.34 11.53 11.25 493,700 356,300 1.7
18/07/2025
11.30
 8,089,500 11.53 11.57 11.20 998,800 306,300 8.4
17/07/2025: Cổ tức tiền mặt tỉ lệ: 7%
17/07/2025
11.48
 16,060,700 11.94 11.94 11.48 1,873,400 1,909,200 -0.4
16/07/2025
11.94
 7,754,400 11.72 11.94 11.59 706,000 310,400 5.3

Chính sách bảo mật | Điều khoản sử dụng |