Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.50
0.15
(1.45%)
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
(2026-08-19) 		-0.50 -4.61% 52,165,000 4,800 0
10.15
11.80
10.50
2 tháng
(2026-07-20) 		0 0% 108,290,800 4,800 0
10
11.80
10.50
3 tháng
(2026-06-22) 		-0.30 -2.84% 194,387,500 4,800 0
10
11.80
10.50
6 tháng
(2026-03-23) 		1.05 11.24% 374,428,300 4,800 0
8.87
11.80
10.50
12 tháng
(2025-09-23) 		-0.69 -6.28% 690,977,000 4,800 0
8.87
11.80
10.50
24 tháng
(2024-09-30) 		1.11 12% 1,960,003,900 4,800 0
7.29
12.70
10.50
36 tháng
(2023-10-04) 		1.92 22.74% 2,558,085,800 4,800 0
6.49
12.70
10.50
60 tháng
(2021-10-14) 		-0.07 -0.64% 3,587,951,400 -5,067,485 -88.1
4.33
12.94
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.17
 972,000 7.02 7.21 7.02 0 0 0
06/04/2023
6.96
 520,100 7.11 7.13 6.96 0 0 0
05/04/2023
7.11
 533,400 7.06 7.15 7.04 0 0 0
04/04/2023
7.11
 452,500 7.13 7.15 7.00 0 0 0
03/04/2023
7.13
 756,800 7.09 7.15 7.04 0 0 0
31/03/2023
7.04
 817,200 6.92 7.11 6.87 0 0 0
30/03/2023
6.87
 321,700 6.92 7.00 6.87 0 0 0
29/03/2023
6.89
 709,700 6.75 6.92 6.70 0 0 0
28/03/2023
6.70
 254,800 6.75 6.75 6.68 0 0 0
27/03/2023
6.68
 210,500 6.70 6.75 6.66 0 0 0
24/03/2023
6.70
 332,700 6.62 6.75 6.62 0 0 0
23/03/2023
6.62
 138,400 6.51 6.64 6.47 0 0 0
22/03/2023
6.53
 80,600 6.56 6.60 6.53 0 0 0
21/03/2023
6.53
 242,300 6.60 6.60 6.47 0 0 0
20/03/2023
6.51
 404,600 6.62 6.62 6.51 0 0 0
17/03/2023
6.62
 134,400 6.68 6.70 6.60 0 0 0
16/03/2023
6.64
 393,900 6.60 6.68 6.58 0 0 0
15/03/2023
6.79
 431,500 6.70 6.79 6.66 0 0 0
14/03/2023
6.58
 487,200 6.75 6.75 6.58 0 0 0
13/03/2023
6.75
 361,200 6.79 6.83 6.75 0 0 0
10/03/2023
6.87
 261,200 6.96 6.98 6.85 0 0 0
09/03/2023
6.98
 616,700 6.83 7.02 6.77 0 0 0
08/03/2023
6.81
 309,400 6.79 6.83 6.68 0 0 0
07/03/2023
6.79
 356,300 6.75 6.83 6.75 0 0 0
06/03/2023
6.79
 305,600 6.83 6.96 6.79 0 0 0
03/03/2023
6.83
 368,000 6.87 6.89 6.70 0 0 0
02/03/2023
6.87
 549,000 6.87 6.87 6.68 0 0 0
01/03/2023
6.81
 705,400 6.77 6.87 6.75 0 0 0
28/02/2023
6.89
 374,500 6.94 6.96 6.89 0 0 0
27/02/2023
6.94
 324,500 7.17 7.17 6.87 0 0 0
24/02/2023
7.15
 357,300 7.21 7.32 7.13 0 0 0
23/02/2023
7.36
 764,900 7.26 7.40 7.00 0 0 0
22/02/2023
7.17
 509,400 7.21 7.47 7.17 0 0 0
21/02/2023
7.38
 437,200 7.51 7.59 7.38 0 0 0
20/02/2023
7.49
 505,000 7.23 7.53 7.23 0 0 0
17/02/2023
7.32
 318,300 7.28 7.32 7.19 0 0 0
16/02/2023
7.26
 119,600 7.32 7.34 7.21 0 0 0
15/02/2023
7.30
 230,800 7.13 7.36 7.13 0 0 0
14/02/2023
7.36
 396,500 7.13 7.36 7.09 0 0 0
13/02/2023
7.15
 829,900 7.38 7.62 7.15 0 0 0
10/02/2023
7.68
 431,100 7.66 7.83 7.55 0 0 0
09/02/2023
7.85
 373,000 7.68 7.85 7.62 0 0 0
08/02/2023
7.68
 531,700 7.96 7.96 7.55 0 0 0
07/02/2023
7.89
 761,200 8.00 8.15 7.89 0 0 0
06/02/2023
8.23
 1,427,200 8.13 8.23 7.89 0 0 0
03/02/2023
8.23
 3,001,900 7.91 8.23 7.76 0 0 0
02/02/2023
7.98
 1,327,500 7.64 7.98 7.42 0 0 0
01/02/2023
7.68
 1,049,600 7.93 7.98 7.64 0 0 0
31/01/2023
7.98
 1,021,200 7.87 7.98 7.76 0 0 0
30/01/2023
7.87
 532,200 7.93 8.00 7.87 0 0 0
27/01/2023
7.93
 2,063,000 7.59 8.06 7.59 0 0 0
26/01/2023
4.33
 1,791,500 4.33 4.37 4.31 0 0 0
25/01/2023
4.33
 1,791,500 4.33 4.37 4.31 0 0 0
24/01/2023
4.33
 1,791,500 4.33 4.37 4.31 0 0 0
23/01/2023
4.33
 1,791,500 4.33 4.37 4.31 0 0 0
20/01/2023
4.33
 1,791,500 4.33 4.37 4.31 0 0 0
19/01/2023
7.55
 434,100 7.51 7.57 7.47 0 0 0
18/01/2023
7.51
 420,100 7.62 7.62 7.49 0 0 0
17/01/2023
7.55
 789,400 7.45 7.55 7.34 0 0 0
16/01/2023
7.38
 804,300 7.34 7.40 7.17 0 0 0
13/01/2023
7.36
 660,000 7.53 7.53 7.36 0 0 0
12/01/2023
7.49
 336,600 7.55 7.57 7.47 0 0 0
11/01/2023
7.59
 740,900 7.57 7.59 7.49 0 0 0
10/01/2023
7.55
 250,600 7.59 7.59 7.47 0 0 0
09/01/2023
7.59
 646,100 7.59 7.64 7.53 0 0 0
06/01/2023
7.59
 786,500 7.55 7.64 7.49 0 0 0
05/01/2023
7.55
 822,200 7.49 7.59 7.47 0 0 0
04/01/2023
7.64
 637,600 7.51 7.64 7.49 0 0 0
03/01/2023
7.66
 1,423,300 7.42 7.68 7.42 0 0 0
30/12/2022
7.64
 2,272,800 7.62 7.64 7.42 200 19,600 -0.3
29/12/2022
7.62
 1,608,800 7.55 7.62 7.32 700 69,000 -1.2
28/12/2022
7.55
 2,332,200 7.13 7.55 6.96 0 25,700 -0.5
27/12/2022
7.13
 2,012,800 6.75 7.13 6.66 1,400 400 0.0
26/12/2022
6.75
 1,017,600 6.87 6.87 6.58 0 53,400 -0.8
23/12/2022
6.87
 1,109,900 6.75 6.87 6.56 0 18,300 -0.3
22/12/2022
6.75
 1,242,900 6.56 6.75 6.45 0 7,700 -0.1
21/12/2022
6.56
 546,500 6.66 6.66 6.41 1,600 115,200 -1.8
20/12/2022
6.66
 1,284,900 6.64 6.66 6.30 38,200 72,400 -0.5
19/12/2022
6.64
 509,700 6.68 6.77 6.64 19,200 14,600 0.1
16/12/2022
6.68
 469,900 6.68 6.77 6.62 12,100 0 0.2
15/12/2022
6.68
 359,200 6.75 6.79 6.66 6,000 9,900 -0.1
14/12/2022
6.75
 328,900 6.87 6.89 6.75 1,200 38,500 -0.6
13/12/2022
6.87
 1,051,300 6.83 6.87 6.70 5,700 2,700 0.0
12/12/2022
6.83
 755,400 6.87 6.92 6.66 0 49,800 -0.8
09/12/2022
6.87
 832,400 6.92 6.92 6.70 10,900 29,200 -0.3
08/12/2022
6.92
 1,364,600 6.72 6.92 6.58 18,300 1,000 0.3
07/12/2022
6.72
 1,409,200 6.77 6.77 6.56 0 44,600 -0.7
06/12/2022
6.77
 1,722,300 6.79 6.83 6.60 27,100 58,200 -0.5
05/12/2022
6.79
 1,467,300 6.68 6.92 6.68 375,600 32,460 5.5
02/12/2022
6.68
 933,100 6.53 6.68 6.41 146,300 0 2.3
01/12/2022
6.53
 1,587,900 6.49 6.68 6.47 158,300 115,300 0.7
30/11/2022
6.49
 1,230,400 6.43 6.49 6.39 171,000 125 2.6
29/11/2022
6.43
 1,923,900 6.49 6.49 6.13 103,900 3,400 1.5
28/11/2022
6.49
 1,608,600 6.43 6.56 6.39 46,850 6,300 0.6
25/11/2022
6.43
 895,100 6.36 6.45 6.36 40,100 24,200 0.2
24/11/2022
6.36
 1,299,400 6.28 6.36 6.19 29,800 34,300 -0.1
23/11/2022
6.28
 1,407,500 6.17 6.36 6.07 15,900 41,000 -0.4
22/11/2022
6.17
 1,623,700 6.09 6.34 6.02 55,700 38,200 0.3
21/11/2022
6.09
 969,000 6.09 6.15 5.98 16,100 16,500 -0.0
18/11/2022
6.09
 1,493,800 6.15 6.15 5.98 83,600 44,800 0.6

Chính sách bảo mật | Điều khoản sử dụng |