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)
29/04/2022
11.66
 3,929,300 11.22 11.66 10.98 7,800 17,100 -0.2
28/04/2022
11.22
 1,668,800 11.03 11.22 10.83 3,300 32,900 -0.7
27/04/2022
11.03
 959,800 11.10 11.17 10.81 1,500 31,000 -0.7
26/04/2022
11.10
 1,541,500 10.91 11.17 10.34 9,100 1,500 0.2
25/04/2022
10.91
 2,793,400 11.71 11.71 10.91 1,100 1,442,400 -33.0
22/04/2022
11.71
 4,143,400 11.47 11.73 11.15 42,300 1,500,800 -34.1
21/04/2022
11.47
 4,753,700 11.32 11.47 10.81 40,200 1,520,300 -33.5
20/04/2022
11.32
 2,356,400 11.76 11.98 11.32 7,200 160,300 -3.7
19/04/2022
11.76
 1,573,100 11.95 12.22 11.71 38,800 37,600 0.0
18/04/2022
11.95
 2,393,400 12.49 12.54 11.71 13,900 44,900 -0.8
15/04/2022
12.49
 1,903,500 12.54 12.78 12.47 4,700 0 0
14/04/2022
12.54
 1,758,300 12.39 12.78 12.39 5,300 2,200 0.1
13/04/2022
12.39
 1,468,000 12.30 12.42 12.25 1,900 52,100 -1.3
12/04/2022
12.30
 1,892,900 12.59 12.66 12.30 8,000 10,300 -0.1
08/04/2022
12.59
 1,121,000 12.71 12.78 12.49 100 5,300 -0.1
07/04/2022
12.71
 2,733,200 12.73 13.03 12.69 500 1,900 -0.0
06/04/2022
12.73
 1,645,900 12.69 12.78 12.59 6,300 8,000 -0.0
05/04/2022
12.69
 1,239,000 12.78 12.81 12.59 4,200 100 0.1
04/04/2022
12.78
 2,744,200 12.54 12.83 12.73 197,400 500 5.2
01/04/2022
12.54
 1,226,500 12.39 12.56 12.25 12,900 6,400 0.2
31/03/2022
12.39
 780,600 12.37 12.52 12.34 23,700 4,100 0.5
30/03/2022
12.37
 3,408,200 12.56 12.56 12.20 18,300 13,200 0.1
29/03/2022
12.56
 2,330,700 12.54 12.61 12.47 11,300 7,000 0.1
28/03/2022
12.54
 2,022,800 12.76 12.78 12.49 7,800 62,700 -1.4
25/03/2022
12.76
 1,391,100 12.91 12.93 12.73 5,000 0 0.1
24/03/2022
12.91
 1,893,100 12.83 12.95 12.81 567,400 400,100 4.4
23/03/2022
12.83
 1,175,200 12.88 12.98 12.81 88,200 44,700 1.2
22/03/2022
12.88
 1,911,900 12.71 12.93 12.71 6,200 137,000 -3.4
21/03/2022
12.71
 1,270,500 12.73 12.76 12.64 33,500 176,200 -3.7
18/03/2022
12.73
 1,055,100 12.73 12.78 12.66 56,800 6,900 1.3
17/03/2022
12.73
 1,035,000 12.71 12.83 12.71 1,300 0 0.0
16/03/2022
12.71
 1,191,800 12.56 12.78 12.61 1,200 4,300 -0.1
15/03/2022
12.56
 856,200 12.49 12.64 12.49 2,900 148,900 -3.8
14/03/2022
12.49
 1,551,500 12.69 12.69 12.44 0 17,800 -0.5
11/03/2022
12.69
 1,341,100 12.61 12.69 12.54 399,500 7,500 10.2
10/03/2022
12.61
 1,314,300 12.56 12.83 12.61 600 4,700 -0.1
09/03/2022
12.56
 1,593,600 12.64 12.71 12.49 300 0 0.0
08/03/2022
12.64
 2,846,800 12.71 12.86 12.64 4,200 399,500 -10.3
07/03/2022
12.71
 3,113,800 12.91 12.91 12.66 600 600 0
04/03/2022
12.91
 1,334,100 12.78 12.93 12.78 3,000 300 0.1
03/03/2022
12.78
 2,624,800 12.69 12.88 12.64 2,000 1,200 0.0
02/03/2022
12.69
 4,398,800 12.93 12.93 12.66 20,600 600 0.5
01/03/2022
12.93
 2,650,000 12.95 13.03 12.86 13,800 0 0.4
28/02/2022
12.95
 2,355,500 13.13 13.15 12.95 0 2,000 -0.1
25/02/2022
13.13
 2,209,300 13.10 13.39 13.10 12,800 0 0.3
24/02/2022
13.10
 4,355,000 13.39 13.44 12.78 45,700 34,400 0.3
23/02/2022
13.39
 2,326,100 13.47 13.61 13.34 5,000 0 0.1
22/02/2022
13.47
 2,376,200 13.37 13.61 13.20 0 12,800 -0.4
21/02/2022
13.37
 3,067,600 13.32 13.39 13.08 0 45,700 -1.2
18/02/2022
13.32
 2,599,200 13.32 13.39 13.22 23,400 5,000 0.5
17/02/2022
13.32
 1,685,700 13.30 13.42 13.27 222,200 0 6.1
16/02/2022
13.30
 2,060,400 13.30 13.42 13.17 29,600 0 0.8
15/02/2022
13.30
 2,677,600 13.17 13.37 13.08 22,200 10,500 0.3
14/02/2022
13.17
 5,215,200 13.95 13.95 13.17 35,800 138,400 -2.8
11/02/2022
13.95
 3,644,200 13.86 14.13 13.83 102,000 51,100 1.5
10/02/2022
13.86
 3,219,600 13.91 14.05 13.76 26,400 84,700 -1.7
09/02/2022
13.91
 4,359,400 14.05 14.20 13.86 235,000 25,100 6.1
08/02/2022
14.05
 8,271,800 13.54 14.15 13.49 400,800 109,500 8.4
07/02/2022
13.54
 3,201,000 13.49 13.66 13.42 28,400 800 0.8
28/01/2022
13.49
 3,382,700 13.42 13.74 13.27 111,800 55,900 1.6
27/01/2022
13.42
 3,646,000 13.66 13.76 13.34 682,200 515,000 4.7
26/01/2022
13.66
 7,917,300 13.27 13.78 13.42 536,700 11,600 11.5
25/01/2022
13.27
 3,849,100 12.88 13.27 12.73 58,900 124,000 -1.7
24/01/2022
12.88
 3,392,300 13.03 13.37 12.83 52,000 250,100 -5.3
21/01/2022
13.03
 3,401,600 12.61 13.25 12.61 258,800 22,600 6.3
20/01/2022
12.61
 1,558,600 12.54 12.76 12.37 122,300 31,600 2.4
19/01/2022
12.54
 1,025,100 12.47 12.69 12.47 700 54,100 -1.4
18/01/2022
12.47
 2,434,000 13.05 13.05 12.20 6,200 30,000 -0.6
17/01/2022
13.05
 1,298,800 13.00 13.15 12.93 35,000 98,300 -1.7
14/01/2022
13.00
 1,791,800 13.13 13.17 12.88 115,900 207,000 -2.4
13/01/2022
13.13
 4,722,900 13.17 13.66 13.08 159,800 52,900 3.0
12/01/2022
13.17
 3,592,800 12.69 13.22 12.49 53,600 1,101,800 -27.6
11/01/2022
12.69
 1,957,600 12.73 13.05 12.64 103,000 115,900 -0.3
10/01/2022
12.73
 3,700,200 13.13 13.17 12.73 22,100 159,800 -3.4
07/01/2022
13.13
 2,941,100 13.17 13.37 13.08 108,500 53,600 1.5
06/01/2022
13.17
 3,919,800 13.42 13.42 13.13 76,100 103,000 -0.7
05/01/2022
13.42
 3,331,700 13.64 13.64 13.39 2,700 18,400 -0.4
04/01/2022
13.64
 4,753,300 13.32 14.00 13.32 195,600 82,100 3.2
31/12/2021
13.32
 6,445,800 12.98 13.66 13.08 4,000 8,000 -0.1
30/12/2021
12.98
 1,709,600 12.93 13.05 12.81 100 0 0.0
29/12/2021
12.93
 2,737,600 12.83 13.17 12.83 227,900 28,600 5.3
28/12/2021
12.83
 3,195,300 12.61 12.88 12.44 8,700 36,800 -0.7
27/12/2021
12.61
 1,342,700 12.64 12.78 12.49 7,700 33,100 -0.7
24/12/2021
12.64
 3,162,900 12.05 12.69 12.05 3,500 3,600 0
23/12/2021
12.05
 6,443,100 12.52 12.54 11.95 26,400 4,000 0.6
22/12/2021
12.52
 4,836,800 12.81 12.98 12.52 10,600 24,300 -0.4
21/12/2021
12.81
 3,648,400 12.98 13.00 12.76 403,900 103,000 7.9
20/12/2021
12.98
 3,388,000 13.08 13.13 12.83 245,200 45,700 5.3
17/12/2021
13.08
 2,553,200 13.17 13.17 13.03 13,200 41,300 -0.8
16/12/2021
13.17
 2,155,400 13.15 13.27 12.95 600 59,300 -1.6
15/12/2021
13.15
 2,785,800 12.98 13.34 13.00 2,400 25,100 -0.6
14/12/2021
12.98
 3,712,800 13.15 13.30 12.93 104,900 588,725 -13.0
13/12/2021
13.15
 3,762,500 13.20 13.27 13.10 254,400 34,500 5.9
10/12/2021
13.20
 2,640,600 13.34 13.54 13.17 700 90,300 -2.4
09/12/2021
13.34
 1,865,100 13.27 13.34 13.03 40,600 40,100 0.0
08/12/2021
13.27
 4,965,600 13.08 13.54 12.91 25,100 54,800 -0.8
07/12/2021
13.08
 3,406,100 12.69 13.17 12.64 138,700 9,300 3.4
06/12/2021
12.69
 8,211,500 13.42 13.44 12.49 351,200 11,900 9.1
03/12/2021
13.42
 4,676,000 13.91 13.95 13.42 8,600 5,800 0.1
02/12/2021
13.91
 3,353,200 13.88 14.25 13.86 506,300 0 14.5

Chính sách bảo mật | Điều khoản sử dụng |