Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.75
0.05
(0.47%)
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
(2026-02-23) 		-0.95 -8.15% 31,034,100 -2,132,200 -24.5
10.40
11.80
10.75
2 tháng
(2026-01-15) 		-1.45 -11.93% 63,565,500 -4,227,600 -48.9
10.40
12.15
10.75
3 tháng
(2025-12-16) 		-1.30 -10.83% 111,887,200 -1,037,800 -10.3
10.40
12.35
10.75
6 tháng
(2025-09-17) 		-2.30 -17.69% 312,205,700 -378,700 -2.8
10.40
13.55
10.75
12 tháng
(2025-03-21) 		1.04 10.75% 1,123,448,400 205,115 -20.8
8.38
14.60
10.75
24 tháng
(2024-03-26) 		-0.13 -1.22% 1,783,955,600 -67,535,588 -853.2
8.38
14.60
10.75
36 tháng
(2023-04-03) 		2.50 30.53% 2,311,386,900 -56,239,647 -702.2
7.68
14.60
10.75
60 tháng
(2021-04-12) 		1.04 10.76% 3,622,392,600 -42,806,555 -253.5
6
14.88
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
10.70
 6,316,200 11.50 11.50 10.70 300 49,700 -1.4
09/07/2021
11.50
 3,757,400 11.79 11.83 11.40 170,500 3,800 5.0
08/07/2021
11.79
 2,507,300 11.94 12.04 11.71 13,300 239,000 -6.8
07/07/2021
11.94
 4,632,000 11.53 11.96 11.32 200 300 -0.0
06/07/2021
11.53
 7,493,000 12.39 12.80 11.53 181,400 170,500 0.4
05/07/2021
12.39
 6,928,400 12.22 12.41 12.12 31,900 13,300 -0.4
02/07/2021
12.22
 5,499,900 12.06 12.30 12.06 124,200 200 3.9
01/07/2021
12.06
 3,842,500 11.98 12.10 11.79 95,000 149,500 -1.6
30/06/2021
11.98
 3,046,000 12.12 12.16 11.94 50,000 31,900 0.6
29/06/2021
12.12
 4,436,000 12.18 12.45 12.02 198,500 124,200 2.4
28/06/2021
12.18
 5,852,600 11.75 12.22 11.91 5,300 95,000 -2.8
25/06/2021
11.75
 1,903,100 11.71 11.75 11.63 15,300 50,000 -1.0
24/06/2021
11.71
 3,796,200 11.61 11.87 11.63 193,500 198,500 -0.1
23/06/2021
11.61
 2,543,700 11.63 11.79 11.53 17,100 5,300 0.4
22/06/2021
11.63
 4,261,300 11.46 11.67 11.34 2,000 15,300 -0.4
21/06/2021
11.46
 3,511,100 11.69 11.69 11.44 0 193,500 -5.7
18/06/2021
11.69
 3,327,100 11.69 11.98 11.67 116,000 17,100 3.0
17/06/2021
11.69
 3,905,100 11.46 11.71 11.24 12,600 2,000 0.3
16/06/2021
11.46
 5,633,500 11.75 11.75 11.36 73,000 0 2.2
15/06/2021
11.75
 4,939,000 12.04 12.08 11.75 21,000 116,000 -2.9
14/06/2021
12.04
 6,209,800 12.32 12.47 11.94 46,300 12,600 1.1
11/06/2021
12.32
 9,748,200 11.65 12.45 11.61 98,400 73,000 0.7
10/06/2021
11.65
 4,065,400 11.96 12.10 11.61 52,600 21,000 0.9
09/06/2021
11.96
 9,249,700 11.55 12.14 11.32 1,963,500 46,300 56.4
08/06/2021
11.55
 9,945,500 12.39 12.49 11.55 3,038,000 98,400 90.5
07/06/2021
12.39
 9,794,300 12.61 12.80 11.91 2,650,700 52,600 82.9
04/06/2021
12.61
 9,274,600 12.02 12.82 12.04 2,211,300 124,500 67.1
03/06/2021
12.02
 12,317,900 11.24 12.02 11.32 1,902,600 3,300 57.5
02/06/2021
11.24
 6,563,700 11.32 11.32 11.05 1,380,000 13,900 39.2
01/06/2021
11.32
 4,759,200 11.26 11.48 11.28 710,300 0 20.8
31/05/2021
11.26
 7,093,000 11.01 11.26 10.62 360,200 40,100 9.1
28/05/2021
11.01
 7,134,000 10.62 11.05 10.60 197,800 34,700 4.6
27/05/2021
10.62
 8,960,900 10.54 10.93 10.54 133,600 151,700 -0.5
26/05/2021
10.54
 8,073,500 10.34 10.62 10.38 135,200 152,600 -0.4
25/05/2021
10.34
 6,739,100 10.23 10.44 10.09 295,600 114,100 4.7

Chính sách bảo mật | Điều khoản sử dụng |