Ngân hàng Thương mại cổ phần Phương Đông (ocb)

11.70
-0.05
(-0.43%)
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
(2025-12-29) 		-0.20 -1.67% 49,700,500 2,834,200 34.5
11.75
12.25
11.75
2 tháng
(2025-11-28) 		-0.55 -4.47% 84,711,400 3,738,500 45.9
11.75
12.55
11.75
3 tháng
(2025-10-29) 		-1.80 -13.28% 158,080,100 6,030,700 74.9
11.75
13.55
11.75
6 tháng
(2025-07-31) 		-0.43 -3.50% 644,024,600 -3,137,200 -54.2
11.75
14.60
11.75
12 tháng
(2025-02-03) 		2.09 21.62% 1,184,407,300 -272,627 -22.3
8.38
14.60
11.75
24 tháng
(2024-02-07) 		0.70 6.32% 1,839,162,300 -63,015,087 -799.5
8.38
14.60
11.75
36 tháng
(2023-02-13) 		3.53 42.92% 2,277,033,500 -53,423,470 -677.2
7.49
14.60
11.75
60 tháng
(2021-03-10) 		2.32 24.65% 3,676,249,500 -33,656,055 -83.0
6
14.88
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |