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)
21/01/2022
13.03
 3,401,600 12.61 13.25 12.61 258,800 22,600 6.3
20/01/2022
12.61
 1,558,600 12.54 12.76 12.37 122,300 31,600 2.4
19/01/2022
12.54
 1,025,100 12.47 12.69 12.47 700 54,100 -1.4
18/01/2022
12.47
 2,434,000 13.05 13.05 12.20 6,200 30,000 -0.6
17/01/2022
13.05
 1,298,800 13.00 13.15 12.93 35,000 98,300 -1.7
14/01/2022
13.00
 1,791,800 13.13 13.17 12.88 115,900 207,000 -2.4
13/01/2022
13.13
 4,722,900 13.17 13.66 13.08 159,800 52,900 3.0
12/01/2022
13.17
 3,592,800 12.69 13.22 12.49 53,600 1,101,800 -27.6
11/01/2022
12.69
 1,957,600 12.73 13.05 12.64 103,000 115,900 -0.3
10/01/2022
12.73
 3,700,200 13.13 13.17 12.73 22,100 159,800 -3.4
07/01/2022
13.13
 2,941,100 13.17 13.37 13.08 108,500 53,600 1.5
06/01/2022
13.17
 3,919,800 13.42 13.42 13.13 76,100 103,000 -0.7
05/01/2022
13.42
 3,331,700 13.64 13.64 13.39 2,700 18,400 -0.4
04/01/2022
13.64
 4,753,300 13.32 14.00 13.32 195,600 82,100 3.2
31/12/2021
13.32
 6,445,800 12.98 13.66 13.08 4,000 8,000 -0.1
30/12/2021
12.98
 1,709,600 12.93 13.05 12.81 100 0 0.0
29/12/2021
12.93
 2,737,600 12.83 13.17 12.83 227,900 28,600 5.3
28/12/2021
12.83
 3,195,300 12.61 12.88 12.44 8,700 36,800 -0.7
27/12/2021
12.61
 1,342,700 12.64 12.78 12.49 7,700 33,100 -0.7
24/12/2021
12.64
 3,162,900 12.05 12.69 12.05 3,500 3,600 0
23/12/2021
12.05
 6,443,100 12.52 12.54 11.95 26,400 4,000 0.6
22/12/2021
12.52
 4,836,800 12.81 12.98 12.52 10,600 24,300 -0.4
21/12/2021
12.81
 3,648,400 12.98 13.00 12.76 403,900 103,000 7.9
20/12/2021
12.98
 3,388,000 13.08 13.13 12.83 245,200 45,700 5.3
17/12/2021
13.08
 2,553,200 13.17 13.17 13.03 13,200 41,300 -0.8
16/12/2021
13.17
 2,155,400 13.15 13.27 12.95 600 59,300 -1.6
15/12/2021
13.15
 2,785,800 12.98 13.34 13.00 2,400 25,100 -0.6
14/12/2021
12.98
 3,712,800 13.15 13.30 12.93 104,900 588,725 -13.0
13/12/2021
13.15
 3,762,500 13.20 13.27 13.10 254,400 34,500 5.9
10/12/2021
13.20
 2,640,600 13.34 13.54 13.17 700 90,300 -2.4
09/12/2021
13.34
 1,865,100 13.27 13.34 13.03 40,600 40,100 0.0
08/12/2021
13.27
 4,965,600 13.08 13.54 12.91 25,100 54,800 -0.8
07/12/2021
13.08
 3,406,100 12.69 13.17 12.64 138,700 9,300 3.4
06/12/2021
12.69
 8,211,500 13.42 13.44 12.49 351,200 11,900 9.1
03/12/2021
13.42
 4,676,000 13.91 13.95 13.42 8,600 5,800 0.1
02/12/2021
13.91
 3,353,200 13.88 14.25 13.86 506,300 0 14.5
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

Chính sách bảo mật | Điều khoản sử dụng |