Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.75
0.05
(0.47%)
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
(2026-02-23) 		-0.95 -8.15% 31,034,100 -2,132,200 -24.5
10.40
11.80
10.75
2 tháng
(2026-01-15) 		-1.45 -11.93% 63,565,500 -4,227,600 -48.9
10.40
12.15
10.75
3 tháng
(2025-12-16) 		-1.30 -10.83% 111,887,200 -1,037,800 -10.3
10.40
12.35
10.75
6 tháng
(2025-09-17) 		-2.30 -17.69% 312,205,700 -378,700 -2.8
10.40
13.55
10.75
12 tháng
(2025-03-21) 		1.04 10.75% 1,123,448,400 205,115 -20.8
8.38
14.60
10.75
24 tháng
(2024-03-26) 		-0.13 -1.22% 1,783,955,600 -67,535,588 -853.2
8.38
14.60
10.75
36 tháng
(2023-04-03) 		2.50 30.53% 2,311,386,900 -56,239,647 -702.2
7.68
14.60
10.75
60 tháng
(2021-04-12) 		1.04 10.76% 3,622,392,600 -42,806,555 -253.5
6
14.88
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
8.83
 1,682,200 8.83 8.90 8.78 100,800 7,800 1.7
01/08/2022
8.83
 2,825,000 8.86 8.90 8.71 73,600 127,000 -1.0
29/07/2022
8.86
 1,802,100 8.73 8.88 8.69 6,600 114,000 -1.9
28/07/2022
8.73
 3,321,300 8.56 8.83 8.56 160,600 71,600 1.6
27/07/2022
8.56
 927,200 8.54 8.56 8.42 272,100 4,900 4.7
26/07/2022
8.54
 570,000 8.59 8.59 8.51 240,000 26,400 3.7
25/07/2022
8.59
 689,900 8.59 8.64 8.49 248,400 98,600 2.6
22/07/2022
8.59
 1,145,900 8.51 8.64 8.49 35,600 37,300 3.7
21/07/2022
8.51
 1,086,200 8.54 8.69 8.44 45,700 71,100 -0.4
20/07/2022
8.54
 1,104,000 8.42 8.64 8.47 85,300 72,000 0.2
19/07/2022
8.42
 648,700 8.49 8.49 8.34 18,000 6,700 0.2
18/07/2022
8.49
 1,075,500 8.51 8.66 8.44 258,700 300 4.5
15/07/2022
8.51
 1,038,300 8.66 8.66 8.49 23,700 70,600 -0.8
14/07/2022
8.66
 729,600 8.66 8.66 8.51 10,400 13,300 -0.1
13/07/2022
8.66
 1,806,500 8.34 8.73 8.34 40,600 3,500 0.7
12/07/2022
8.34
 1,242,500 8.17 8.44 8.25 58,000 2,000 1.0
11/07/2022
8.17
 1,639,300 8.05 8.27 8.05 42,400 0 0.7
08/07/2022
8.05
 1,018,600 8.10 8.25 8.05 4,100 2,100 0.7
07/07/2022
8.10
 649,300 8.08 8.17 8.00 3,200 137,400 -2.2
06/07/2022
8.08
 546,200 8.34 8.34 8.08 13,900 23,700 -0.2
05/07/2022
8.34
 1,226,300 8.32 8.44 8.20 12,500 300 0.2
04/07/2022
8.32
 674,900 8.32 8.44 8.27 700 6,900 -0.1
01/07/2022
8.32
 1,159,300 8.20 8.32 7.98 20,700 9,500 0.2
30/06/2022
8.20
 1,145,700 8.51 8.69 8.20 57,500 71,800 -0.2
29/06/2022
8.51
 1,006,200 8.44 8.64 8.25 271,200 2,000 4.7
28/06/2022
8.44
 1,944,300 8.10 8.47 8.15 291,700 112,200 3.1
27/06/2022
8.10
 651,100 8.10 8.22 8.05 37,400 9,100 0.5
24/06/2022
8.10
 1,243,500 8.20 8.34 7.98 2,200 759,000 -12.6
23/06/2022
8.20
 824,200 8.05 8.20 7.95 35,600 37,300 -0.0
22/06/2022
8.05
 1,135,700 7.86 8.20 7.78 65,100 78,000 -0.2
21/06/2022
7.86
 838,500 7.88 7.95 7.71 112,800 400 1.8
20/06/2022
7.88
 2,323,600 7.88 7.90 7.56 38,800 1,800 0.6
17/06/2022
7.88
 2,727,700 8.25 8.25 7.71 26,800 36,700 -0.2
16/06/2022
8.25
 930,900 8.29 8.49 8.20 16,400 77,000 -1.0
15/06/2022
8.29
 1,959,800 8.51 8.59 8.05 406,100 118,000 4.9
14/06/2022
8.51
 1,068,200 8.59 8.71 8.34 145,000 700 2.5
13/06/2022
8.59
 2,469,100 9.22 9.22 8.59 4,500 61,100 -1.0
10/06/2022
9.22
 1,105,500 9.54 9.54 9.20 2,000 12,600 -0.2
09/06/2022
9.54
 689,300 9.56 9.64 9.37 9,100 8,400 0.0
08/06/2022
9.56
 1,364,300 9.32 9.69 9.22 57,300 45,800 0.2
07/06/2022
9.32
 1,337,800 9.39 9.42 8.88 500 1,600 -0.0
06/06/2022
9.39
 1,168,100 9.51 9.56 9.39 16,800 0 0.3
03/06/2022
9.51
 840,500 9.61 9.69 9.49 10,500 600 0.2
02/06/2022
9.61
 1,012,500 9.76 9.90 9.56 11,000 4,200 0.1
01/06/2022
9.76
 1,081,000 9.71 9.88 9.71 11,600 27,800 -0.3
31/05/2022
9.71
 1,250,500 9.93 9.93 9.71 70,500 15,200 1.1
30/05/2022
9.93
 1,223,100 9.90 10.00 9.78 25,500 20,300 0.1
27/05/2022
9.90
 1,526,900 9.83 9.90 9.76 41,800 0 0.8
26/05/2022
9.83
 1,448,200 9.95 10.00 9.69 4,200 100 0.1
25/05/2022
9.95
 1,654,300 9.81 9.98 9.73 31,100 0 0.6
24/05/2022
9.81
 1,238,400 9.76 9.81 9.42 22,700 8,000 0.3
23/05/2022
9.76
 1,227,300 9.90 10.00 9.51 15,400 113,400 -2.0
20/05/2022
9.90
 1,714,800 9.86 9.95 9.71 360,000 103,900 5.2
19/05/2022
9.86
 2,787,500 9.25 9.86 8.78 14,200 42,200 -0.6
18/05/2022
9.25
 1,637,800 9.03 9.51 9.03 58,200 18,200 0.8
17/05/2022
9.03
 1,505,500 8.44 9.03 8.29 178,100 0 3.3
16/05/2022
8.44
 2,012,500 8.44 8.83 8.39 101,800 2,600 1.7
13/05/2022
8.44
 4,026,500 9.05 9.05 8.44 94,900 20,600 1.3
12/05/2022
9.05
 2,297,200 9.71 9.71 9.05 6,900 79,400 -1.4
11/05/2022
9.71
 1,158,900 9.66 9.83 9.56 4,100 2,100 0.0
10/05/2022
9.66
 1,508,800 10.08 10.08 9.39 71,800 4,700 1.3
09/05/2022
10.08
 2,280,100 10.83 10.86 10.08 60,800 0 1.3
06/05/2022
10.83
 894,300 11.54 11.54 10.83 1,600 5,500 -0.1
05/05/2022
11.54
 1,354,400 11.25 11.54 10.83 3,100 300 0.1
04/05/2022
11.25
 1,213,700 11.66 11.66 11.22 327,900 0 7.6
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

Chính sách bảo mật | Điều khoản sử dụng |