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)
01/12/2021
13.88
 6,571,300 13.61 13.91 13.17 59,500 45,600 0.4
30/11/2021
13.61
 13,930,900 14.39 14.64 13.42 58,500 792,800 -21.2
29/11/2021
14.39
 6,668,800 14.83 14.83 14.05 249,200 15,600 6.9
26/11/2021
14.83
 8,216,900 14.88 15.27 14.56 916,600 627,700 8.9
25/11/2021
14.88
 9,738,900 14.61 15.47 14.71 1,236,200 64,900 35.9
24/11/2021
14.61
 17,815,100 13.66 14.61 13.66 230,600 65,500 4.9
23/11/2021
13.66
 8,487,000 13.34 13.83 13.30 132,900 183,200 -1.4
22/11/2021
13.34
 9,321,400 12.98 13.74 13.03 53,700 55,500 -0.0
19/11/2021
12.98
 7,826,700 12.83 13.32 12.69 122,900 27,600 2.5
18/11/2021
12.83
 4,970,000 12.91 13.08 12.76 123,400 200 3.2
17/11/2021
12.91
 3,322,900 13.00 13.03 12.83 112,000 28,300 2.2
16/11/2021
13.00
 3,422,300 12.98 13.27 12.86 600 0 0.0
15/11/2021
12.98
 5,516,600 13.13 13.32 12.93 23,000 15,000 0.2
12/11/2021
13.13
 4,813,400 12.86 13.20 12.83 217,300 290,000 -2.3
11/11/2021
12.86
 11,191,500 13.32 13.32 12.71 510,825 377,725 3.6
10/11/2021
13.32
 8,869,600 13.66 13.71 13.32 157,100 213,400 -1.6
09/11/2021
13.66
 6,199,700 13.91 13.98 13.64 295,800 405,200 -3.1
08/11/2021
13.91
 7,541,000 13.91 14.03 13.52 114,800 215,300 -2.9
05/11/2021
13.91
 6,450,700 13.91 14.37 13.81 3,500 0 0.1
04/11/2021
13.91
 5,050,900 14.05 14.13 13.86 2,400 27,800 -0.7
03/11/2021
14.05
 18,373,400 13.15 14.05 13.22 305,100 1,412,500 -31.3
02/11/2021
13.15
 4,239,200 13.10 13.17 12.95 400,800 374,100 0.7
01/11/2021
13.10
 4,271,400 12.98 13.17 12.69 57,500 92,000 -1.0
29/10/2021
12.98
 4,241,100 13.13 13.22 12.93 24,300 100,000 -2.0
28/10/2021
13.13
 5,167,400 13.22 13.47 13.13 156,500 413,500 -7.0
27/10/2021
13.22
 5,259,600 13.10 13.37 12.69 300 900 -0.0
26/10/2021
13.10
 5,886,200 13.17 13.17 12.59 53,400 100,000 -1.2
25/10/2021
13.17
 5,752,000 13.20 13.37 13.08 287,900 601,500 -8.5
22/10/2021
13.20
 3,852,500 13.34 13.34 13.10 202,000 749,300 -14.8
21/10/2021
13.34
 7,914,700 12.98 13.52 13.13 300 0 0.0
20/10/2021
12.98
 8,304,100 12.44 12.98 12.30 0 103,000 -2.7
19/10/2021
12.44
 3,972,000 12.56 12.64 12.34 25,800 2,000 0.6
18/10/2021
12.56
 3,167,600 12.54 12.78 12.52 0 300 -0.0
15/10/2021
12.54
 9,337,500 11.98 12.66 11.98 53,000 0 1.3
14/10/2021
11.98
 2,762,200 12.00 12.05 11.71 6,500 25,800 -0.5
13/10/2021
12.00
 2,381,100 12.10 12.20 12.00 51,900 0 1.3
12/10/2021
12.10
 4,289,000 12.05 12.30 12.08 53,200 51,100 0.1
11/10/2021
12.05
 4,551,400 11.78 12.08 11.78 5,900 6,900 0
08/10/2021
11.78
 2,863,400 11.52 11.81 11.49 300 0 0.0
07/10/2021
11.52
 1,814,000 11.47 11.56 11.39 5,700 24,000 -0.4
06/10/2021
11.47
 1,574,200 11.47 11.56 11.39 0 0 0
05/10/2021
11.47
 1,822,900 11.27 11.59 11.15 0 81,000 -1.9
04/10/2021
11.27
 2,716,000 11.30 11.44 11.00 0 13,500 -0.3
01/10/2021
11.30
 2,180,900 11.66 11.76 11.22 525,100 510,100 0.4
30/09/2021
11.66
 2,307,100 11.61 11.95 11.52 0 0 0
29/09/2021
11.61
 1,773,300 11.66 11.71 11.44 341,600 0 8.1
28/09/2021
11.66
 1,686,700 11.59 11.66 11.25 71,100 15,000 1.3
27/09/2021
11.59
 2,144,500 12.03 12.10 11.59 106,500 0 2.6
24/09/2021
12.03
 5,176,600 11.86 12.15 11.91 11,700 1,100 0.3
23/09/2021
11.86
 3,260,700 11.73 12.10 11.47 5,300 4,900 0.0
22/09/2021
11.73
 1,981,200 11.88 11.93 11.69 67,400 22,000 1.1
21/09/2021
11.88
 5,205,000 11.59 11.93 11.34 3,600 16,200 -0.3
20/09/2021
11.59
 5,161,000 11.15 11.71 11.22 13,100 31,000 -0.4
17/09/2021
11.15
 1,396,400 10.93 11.17 10.98 16,300 16,300 0.0
16/09/2021
10.93
 661,100 10.86 11.12 10.88 24,000 0 0.5
15/09/2021
10.86
 1,062,900 10.91 10.95 10.83 11,100 2,700 0.2
14/09/2021
10.91
 1,467,500 11.00 11.03 10.91 12,400 150,000 -3.1
13/09/2021
11.00
 1,223,700 11.12 11.12 11.00 8,100 95,900 -2.0
10/09/2021
11.12
 1,138,700 11.20 11.37 11.12 1,100 300 0.0
09/09/2021
11.20
 1,344,600 11.20 11.22 11.05 110,000 0 2.5
08/09/2021
11.20
 1,091,300 11.37 11.47 11.20 600 33,000 -0.8
07/09/2021
11.37
 2,934,500 11.03 11.42 11.10 99,800 12,100 2.0
06/09/2021
11.03
 2,012,600 11.03 11.22 10.95 121,700 413,300 -6.6
01/09/2021
11.03
 1,050,900 11.05 11.08 10.98 0 600 -0.0
31/08/2021
11.05
 1,163,400 11.17 11.32 10.98 0 99,800 -2.3
30/08/2021
11.17
 2,528,000 10.98 11.32 10.86 107,900 229,600 -2.7
27/08/2021
10.98
 1,492,000 11.08 11.08 10.83 0 0 0
26/08/2021
11.08
 1,099,300 11.27 11.32 11.08 0 0 0
25/08/2021
11.27
 858,000 11.17 11.27 11.10 27,200 0 0.6
24/08/2021
11.17
 1,872,200 11.03 11.17 10.86 8,000 0 0.2
23/08/2021
11.03
 4,397,700 11.61 11.61 11.03 0 0 0
20/08/2021
11.61
 4,972,300 12.10 12.10 11.30 0 27,200 -0.7
19/08/2021
12.10
 2,207,700 12.20 12.20 12.05 400 8,000 -0.2
18/08/2021
12.20
 2,030,800 12.20 12.25 12.12 0 0 0
17/08/2021
12.20
 3,520,900 12.25 12.44 12.15 20,000 0 0.5
16/08/2021
12.25
 3,775,100 12.00 12.30 11.91 4,100 400 0.1
13/08/2021
12.00
 2,642,800 12.05 12.08 11.76 10,300 0 0
12/08/2021
12.05
 2,596,600 12.30 12.32 12.05 3,200 20,000 -0.4
11/08/2021
12.30
 4,103,400 12.30 12.42 12.27 0 4,100 -0.1
10/08/2021
12.30
 5,958,100 12.05 12.34 12.12 0 10,300 -0.3
09/08/2021
12.05
 3,790,400 11.95 12.08 11.76 200 3,200 -0.1
06/08/2021
11.95
 2,196,800 12.05 12.10 11.95 3,000 0 0.1
05/08/2021
12.05
 2,547,900 12.03 12.08 11.93 40,300 0 1.0
04/08/2021
12.03
 2,935,900 12.03 12.15 11.95 31,000 200 0.8
03/08/2021
12.03
 2,730,700 11.86 12.20 11.88 449,900 3,000 10.9
02/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/08/2021
11.86
 4,012,100 11.71 12.10 11.71 8,000 40,300 -0.8
30/07/2021
11.71
 5,599,900 11.87 11.91 11.67 0 31,000 -0.9
29/07/2021
11.87
 8,426,200 11.52 12.32 11.79 100 449,900 -13.7
28/07/2021
11.52
 3,836,400 11.16 11.52 11.20 0 8,000 -0.2
27/07/2021
11.16
 2,409,400 11.07 11.22 11.11 44,300 0 1.3
26/07/2021
11.07
 2,455,300 11.05 11.09 10.81 104,900 100 3.0
23/07/2021
11.05
 3,123,800 11.14 11.16 10.93 0 0 0
22/07/2021
11.14
 4,288,900 10.85 11.14 10.93 76,700 44,300 0.9
21/07/2021
10.85
 3,386,000 10.73 10.93 10.70 138,900 104,900 1.0
20/07/2021
10.73
 2,475,200 10.32 10.73 10.27 0 0 0
19/07/2021
10.32
 4,166,200 10.71 10.71 10.15 12,600 76,700 -1.7
16/07/2021
10.71
 2,194,500 10.70 10.97 10.70 88,900 138,900 -1.4
15/07/2021
10.70
 2,072,500 10.23 10.70 10.15 49,700 0 1.3
14/07/2021
10.23
 4,938,200 10.73 10.73 10.09 3,800 12,600 -0.2
13/07/2021
10.73
 2,611,200 10.70 10.93 10.52 239,000 88,900 4.2

Chính sách bảo mật | Điều khoản sử dụng |