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)
17/11/2022
6.15
 1,868,400 5.86 6.15 5.86 137,100 10,000 1.8
16/11/2022
5.86
 3,519,200 5.56 5.86 5.43 206,200 60,000 2.0
15/11/2022
5.56
 3,390,700 5.56 5.56 5.41 117,800 369,925 -3.3
14/11/2022
5.56
 1,171,400 5.64 5.71 5.45 102,300 33,100 0.9
11/11/2022
5.64
 1,528,800 5.52 5.79 5.56 99,400 252,700 -2.0
10/11/2022
5.52
 1,835,900 5.75 5.77 5.43 88,100 33,300 0.7
09/11/2022
5.75
 602,000 5.73 5.83 5.69 34,600 854,000 -11.1
08/11/2022
5.73
 1,425,400 5.69 5.81 5.64 63,100 1,320,100 -17.0
07/11/2022
5.69
 1,196,100 5.88 5.88 5.62 36,700 85,700 -0.7
04/11/2022
5.88
 3,861,500 5.86 5.96 5.60 2,002,000 470,700 21.2
03/11/2022
5.86
 1,753,300 6.05 6.15 5.86 1,600 4,100 -0.0
02/11/2022
6.05
 1,295,300 5.98 6.17 5.90 200 164,600 -2.3
01/11/2022
5.98
 2,525,000 5.60 5.98 5.62 55,000 45,900 0.1
31/10/2022
5.60
 751,200 5.60 5.73 5.52 58,300 19,200 0.5
28/10/2022
5.60
 684,100 5.71 5.75 5.60 11,875 37,300 -0.3
27/10/2022
5.71
 944,000 5.47 5.73 5.45 24,800 2,100 0.3
26/10/2022
5.47
 330,200 5.62 5.62 5.47 28,300 10,000 0.2
25/10/2022
5.62
 1,319,200 5.60 5.73 5.26 49,400 2,600 0.6
24/10/2022
5.60
 884,900 5.69 5.69 5.41 10,600 22,200 -0.2
21/10/2022
5.69
 1,077,000 5.75 5.75 5.39 11,000 11,700 -0.0
20/10/2022
5.75
 606,100 5.73 5.77 5.64 20,000 5,100 0.2
19/10/2022
5.73
 711,700 5.73 5.75 5.64 110,600 500 1.5
18/10/2022
5.73
 888,300 5.69 5.77 5.66 42,200 23,500 0.3
17/10/2022
5.69
 1,084,400 5.64 5.69 5.49 27,300 24,000 0.0
14/10/2022
5.64
 1,336,000 5.47 5.64 5.47 13,300 0 0.2
13/10/2022
5.47
 961,300 5.43 5.47 5.28 60,600 426,000 -4.7
12/10/2022
5.43
 1,847,500 5.22 5.47 5.01 119,700 201,100 -1.0
11/10/2022
5.22
 2,327,500 5.39 5.39 5.03 2,900 201,025 -2.4
10/10/2022
5.39
 2,308,500 5.39 5.39 5.13 103,400 200,000 -1.2
07/10/2022
5.39
 2,811,900 5.77 5.77 5.37 118,000 900 1.5
06/10/2022
5.77
 1,050,800 6.11 6.17 5.69 50,900 6,300 0.6
05/10/2022
6.11
 472,400 5.98 6.15 6.00 44,100 0 0.6
04/10/2022
5.98
 822,700 6.09 6.19 5.96 115,400 100 1.6
03/10/2022
6.09
 843,500 6.49 6.53 6.05 40,300 200 0.6
30/09/2022
6.49
 965,900 6.49 6.49 6.28 74,800 25 1.1
29/09/2022
6.49
 700,200 6.62 6.77 6.49 8,600 10,600 -0.0
28/09/2022
6.62
 531,800 6.68 6.70 6.62 600 35,000 -0.5
27/09/2022
6.68
 494,500 6.68 6.75 6.62 0 800 -0.0
26/09/2022
6.68
 1,377,700 6.94 6.94 6.62 360,800 12,900 5.5
23/09/2022
6.94
 437,000 6.83 6.96 6.85 144,000 0 2.4
22/09/2022
6.83
 3,033,400 6.87 7.04 6.81 1,015,100 2,111,925 -17.7
21/09/2022
6.87
 504,300 6.98 6.98 6.85 265 3,700 -0.1
20/09/2022
6.98
 671,700 6.87 7.00 6.85 159,000 8,000 2.5
19/09/2022
6.87
 1,341,700 7.09 7.09 6.85 9,800 80,275 -1.1
16/09/2022
7.09
 1,253,100 7.17 7.17 7.04 4,000 517,400 -8.6
15/09/2022
7.17
 969,900 7.21 7.26 7.17 1,975 465,600 0.1
14/09/2022
7.21
 933,000 7.26 7.26 7.11 6,135 2,300 -5.1
13/09/2022
7.26
 1,462,900 7.23 7.28 7.23 4,500 730,200 -5.1
12/09/2022
7.23
 530,800 7.23 7.30 7.21 18,000 18,200 -2.0
09/09/2022
7.23
 753,100 7.19 7.23 7.09 3,500 118,000 -2.0
08/09/2022
7.19
 1,259,700 7.26 7.34 7.19 3,300 55,900 -0.9
07/09/2022
7.26
 1,727,200 7.47 7.51 7.26 33,100 107,700 -1.3
06/09/2022
7.47
 1,038,200 7.45 7.57 7.42 0 35,300 -0.6
05/09/2022
7.45
 761,000 7.49 7.57 7.42 18,300 17,000 0.0
31/08/2022
7.49
 708,200 7.42 7.55 7.40 15,300 0 0.3
30/08/2022
7.42
 946,100 7.47 7.57 7.40 1,600 73,100 -1.3
29/08/2022
7.47
 1,385,000 7.59 7.59 7.34 500 74,000 -1.3
26/08/2022
7.59
 1,577,100 7.59 7.72 7.55 9,600 0 0.2
25/08/2022
7.59
 1,611,300 7.51 7.64 7.51 123,800 5,000 2.1
24/08/2022
7.51
 970,800 7.47 7.55 7.49 19,300 83,600 -1.1
23/08/2022
7.47
 984,500 7.40 7.49 7.34 5,800 0 0.1
22/08/2022
7.40
 2,019,500 7.62 7.64 7.40 4,200 485,800 -8.4
19/08/2022
7.62
 1,316,700 7.62 7.68 7.57 2,000 17,700 -0.3
18/08/2022
7.62
 1,311,800 7.72 7.72 7.59 3,900 14,800 -0.2
17/08/2022
7.72
 1,381,200 7.74 7.76 7.68 14,200 0 0.3
16/08/2022
7.74
 1,540,500 7.81 7.81 7.68 29,900 0 0.5
15/08/2022
7.81
 2,830,500 7.66 7.83 7.68 59,500 0 1.1
12/08/2022
7.66
 1,035,300 7.66 7.68 7.57 4,500 0 0.1
11/08/2022
7.66
 2,298,900 7.68 7.79 7.62 311,400 0 5.6
10/08/2022
7.68
 1,649,700 7.68 7.72 7.64 292,400 200 5.3
09/08/2022
7.68
 1,469,300 7.70 7.81 7.66 13,800 100 0.2
08/08/2022
7.70
 1,513,600 7.62 7.70 7.59 47,900 500 0.9
05/08/2022
7.62
 1,693,500 7.70 7.70 7.62 43,100 0 0.8
04/08/2022
7.70
 2,332,700 7.70 7.83 7.70 42,800 0 0.8
03/08/2022
7.70
 2,527,000 7.68 7.72 7.59 54,000 100,300 -0.8
02/08/2022
7.68
 1,682,200 7.68 7.74 7.64 100,800 7,800 1.7
01/08/2022
7.68
 2,825,000 7.70 7.74 7.57 73,600 127,000 -1.0
29/07/2022
7.70
 1,802,100 7.59 7.72 7.55 6,600 114,000 -1.9
28/07/2022
7.59
 3,321,300 7.45 7.68 7.45 160,600 71,600 1.6
27/07/2022
7.45
 927,200 7.42 7.45 7.32 272,100 4,900 4.7
26/07/2022
7.42
 570,000 7.47 7.47 7.40 240,000 26,400 3.7
25/07/2022
7.47
 689,900 7.47 7.51 7.38 248,400 98,600 2.6
22/07/2022
7.47
 1,145,900 7.40 7.51 7.38 35,600 37,300 3.7
21/07/2022
7.40
 1,086,200 7.42 7.55 7.34 45,700 71,100 -0.4
20/07/2022
7.42
 1,104,000 7.32 7.51 7.36 85,300 72,000 0.2
19/07/2022
7.32
 648,700 7.38 7.38 7.26 18,000 6,700 0.2
18/07/2022
7.38
 1,075,500 7.40 7.53 7.34 258,700 300 4.5
15/07/2022
7.40
 1,038,300 7.53 7.53 7.38 23,700 70,600 -0.8
14/07/2022
7.53
 729,600 7.53 7.53 7.40 10,400 13,300 -0.1
13/07/2022
7.53
 1,806,500 7.26 7.59 7.26 40,600 3,500 0.7
12/07/2022
7.26
 1,242,500 7.11 7.34 7.17 58,000 2,000 1.0
11/07/2022
7.11
 1,639,300 7.00 7.19 7.00 42,400 0 0.7
08/07/2022
7.00
 1,018,600 7.04 7.17 7.00 4,100 2,100 0.7
07/07/2022
7.04
 649,300 7.02 7.11 6.96 3,200 137,400 -2.2
06/07/2022
7.02
 546,200 7.26 7.26 7.02 13,900 23,700 -0.2
05/07/2022
7.26
 1,226,300 7.23 7.34 7.13 12,500 300 0.2
04/07/2022
7.23
 674,900 7.23 7.34 7.19 700 6,900 -0.1
01/07/2022
7.23
 1,159,300 7.13 7.23 6.94 20,700 9,500 0.2
30/06/2022
7.13
 1,145,700 7.40 7.55 7.13 57,500 71,800 -0.2
29/06/2022
7.40
 1,006,200 7.34 7.51 7.17 271,200 2,000 4.7

Chính sách bảo mật | Điều khoản sử dụng |