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)
28/06/2022
7.34
 1,944,300 7.04 7.36 7.09 291,700 112,200 3.1
27/06/2022
7.04
 651,100 7.04 7.15 7.00 37,400 9,100 0.5
24/06/2022
7.04
 1,243,500 7.13 7.26 6.94 2,200 759,000 -12.6
23/06/2022
7.13
 824,200 7.00 7.13 6.92 35,600 37,300 -0.0
22/06/2022
7.00
 1,135,700 6.83 7.13 6.77 65,100 78,000 -0.2
21/06/2022
6.83
 838,500 6.85 6.92 6.70 112,800 400 1.8
20/06/2022
6.85
 2,323,600 6.85 6.87 6.58 38,800 1,800 0.6
17/06/2022
6.85
 2,727,700 7.17 7.17 6.70 26,800 36,700 -0.2
16/06/2022
7.17
 930,900 7.21 7.38 7.13 16,400 77,000 -1.0
15/06/2022
7.21
 1,959,800 7.40 7.47 7.00 406,100 118,000 4.9
14/06/2022
7.40
 1,068,200 7.47 7.57 7.26 145,000 700 2.5
13/06/2022
7.47
 2,469,100 8.02 8.02 7.47 4,500 61,100 -1.0
10/06/2022
8.02
 1,105,500 8.29 8.29 8.00 2,000 12,600 -0.2
09/06/2022
8.29
 689,300 8.32 8.38 8.15 9,100 8,400 0.0
08/06/2022
8.32
 1,364,300 8.10 8.42 8.02 57,300 45,800 0.2
07/06/2022
8.10
 1,337,800 8.17 8.19 7.72 500 1,600 -0.0
06/06/2022
8.17
 1,168,100 8.27 8.32 8.17 16,800 0 0.3
03/06/2022
8.27
 840,500 8.36 8.42 8.25 10,500 600 0.2
02/06/2022
8.36
 1,012,500 8.49 8.61 8.32 11,000 4,200 0.1
01/06/2022
8.49
 1,081,000 8.44 8.59 8.44 11,600 27,800 -0.3
31/05/2022
8.44
 1,250,500 8.63 8.63 8.44 70,500 15,200 1.1
30/05/2022
8.63
 1,223,100 8.61 8.70 8.51 25,500 20,300 0.1
27/05/2022
8.61
 1,526,900 8.55 8.61 8.49 41,800 0 0.8
26/05/2022
8.55
 1,448,200 8.66 8.70 8.42 4,200 100 0.1
25/05/2022
8.66
 1,654,300 8.53 8.68 8.46 31,100 0 0.6
24/05/2022
8.53
 1,238,400 8.49 8.53 8.19 22,700 8,000 0.3
23/05/2022
8.49
 1,227,300 8.61 8.70 8.27 15,400 113,400 -2.0
20/05/2022
8.61
 1,714,800 8.57 8.66 8.44 360,000 103,900 5.2
19/05/2022
8.57
 2,787,500 8.04 8.57 7.64 14,200 42,200 -0.6
18/05/2022
8.04
 1,637,800 7.85 8.27 7.85 58,200 18,200 0.8
17/05/2022
7.85
 1,505,500 7.34 7.85 7.21 178,100 0 3.3
16/05/2022
7.34
 2,012,500 7.34 7.68 7.30 101,800 2,600 1.7
13/05/2022
7.34
 4,026,500 7.87 7.87 7.34 94,900 20,600 1.3
12/05/2022
7.87
 2,297,200 8.44 8.44 7.87 6,900 79,400 -1.4
11/05/2022
8.44
 1,158,900 8.40 8.55 8.32 4,100 2,100 0.0
10/05/2022
8.40
 1,508,800 8.76 8.76 8.17 71,800 4,700 1.3
09/05/2022
8.76
 2,280,100 9.42 9.44 8.76 60,800 0 1.3
06/05/2022
9.42
 894,300 10.03 10.03 9.42 1,600 5,500 -0.1
05/05/2022
10.03
 1,354,400 9.78 10.03 9.42 3,100 300 0.1
04/05/2022
9.78
 1,213,700 10.14 10.14 9.76 327,900 0 7.6
29/04/2022
10.14
 3,929,300 9.76 10.14 9.55 7,800 17,100 -0.2
28/04/2022
9.76
 1,668,800 9.59 9.76 9.42 3,300 32,900 -0.7
27/04/2022
9.59
 959,800 9.65 9.72 9.40 1,500 31,000 -0.7
26/04/2022
9.65
 1,541,500 9.48 9.72 8.99 9,100 1,500 0.2
25/04/2022
9.48
 2,793,400 10.18 10.18 9.48 1,100 1,442,400 -33.0
22/04/2022
10.18
 4,143,400 9.97 10.20 9.69 42,300 1,500,800 -34.1
21/04/2022
9.97
 4,753,700 9.84 9.97 9.40 40,200 1,520,300 -33.5
20/04/2022
9.84
 2,356,400 10.23 10.42 9.84 7,200 160,300 -3.7
19/04/2022
10.23
 1,573,100 10.39 10.63 10.18 38,800 37,600 0.0
18/04/2022
10.39
 2,393,400 10.86 10.90 10.18 13,900 44,900 -0.8
15/04/2022
10.86
 1,903,500 10.90 11.12 10.84 4,700 0 0
14/04/2022
10.90
 1,758,300 10.78 11.12 10.78 5,300 2,200 0.1
13/04/2022
10.78
 1,468,000 10.69 10.80 10.65 1,900 52,100 -1.3
12/04/2022
10.69
 1,892,900 10.95 11.01 10.69 8,000 10,300 -0.1
08/04/2022
10.95
 1,121,000 11.05 11.12 10.86 100 5,300 -0.1
07/04/2022
11.05
 2,733,200 11.07 11.33 11.03 500 1,900 -0.0
06/04/2022
11.07
 1,645,900 11.03 11.12 10.95 6,300 8,000 -0.0
05/04/2022
11.03
 1,239,000 11.12 11.14 10.95 4,200 100 0.1
04/04/2022
11.12
 2,744,200 10.90 11.16 11.07 197,400 500 5.2
01/04/2022
10.90
 1,226,500 10.78 10.93 10.65 12,900 6,400 0.2
31/03/2022
10.78
 780,600 10.76 10.88 10.73 23,700 4,100 0.5
30/03/2022
10.76
 3,408,200 10.93 10.93 10.61 18,300 13,200 0.1
29/03/2022
10.93
 2,330,700 10.90 10.97 10.84 11,300 7,000 0.1
28/03/2022
10.90
 2,022,800 11.10 11.12 10.86 7,800 62,700 -1.4
25/03/2022
11.10
 1,391,100 11.22 11.24 11.07 5,000 0 0.1
24/03/2022
11.22
 1,893,100 11.16 11.26 11.14 567,400 400,100 4.4
23/03/2022
11.16
 1,175,200 11.20 11.29 11.14 88,200 44,700 1.2
22/03/2022
11.20
 1,911,900 11.05 11.24 11.05 6,200 137,000 -3.4
21/03/2022
11.05
 1,270,500 11.07 11.10 10.99 33,500 176,200 -3.7
18/03/2022
11.07
 1,055,100 11.07 11.12 11.01 56,800 6,900 1.3
17/03/2022
11.07
 1,035,000 11.05 11.16 11.05 1,300 0 0.0
16/03/2022
11.05
 1,191,800 10.93 11.12 10.97 1,200 4,300 -0.1
15/03/2022
10.93
 856,200 10.86 10.99 10.86 2,900 148,900 -3.8
14/03/2022
10.86
 1,551,500 11.03 11.03 10.82 0 17,800 -0.5
11/03/2022
11.03
 1,341,100 10.97 11.03 10.90 399,500 7,500 10.2
10/03/2022
10.97
 1,314,300 10.93 11.16 10.97 600 4,700 -0.1
09/03/2022
10.93
 1,593,600 10.99 11.05 10.86 300 0 0.0
08/03/2022
10.99
 2,846,800 11.05 11.18 10.99 4,200 399,500 -10.3
07/03/2022
11.05
 3,113,800 11.22 11.22 11.01 600 600 0
04/03/2022
11.22
 1,334,100 11.12 11.24 11.12 3,000 300 0.1
03/03/2022
11.12
 2,624,800 11.03 11.20 10.99 2,000 1,200 0.0
02/03/2022
11.03
 4,398,800 11.24 11.24 11.01 20,600 600 0.5
01/03/2022
11.24
 2,650,000 11.26 11.33 11.18 13,800 0 0.4
28/02/2022
11.26
 2,355,500 11.41 11.43 11.26 0 2,000 -0.1
25/02/2022
11.41
 2,209,300 11.39 11.65 11.39 12,800 0 0.3
24/02/2022
11.39
 4,355,000 11.65 11.69 11.12 45,700 34,400 0.3
23/02/2022
11.65
 2,326,100 11.71 11.84 11.60 5,000 0 0.1
22/02/2022
11.71
 2,376,200 11.63 11.84 11.48 0 12,800 -0.4
21/02/2022
11.63
 3,067,600 11.58 11.65 11.37 0 45,700 -1.2
18/02/2022
11.58
 2,599,200 11.58 11.65 11.50 23,400 5,000 0.5
17/02/2022
11.58
 1,685,700 11.56 11.67 11.54 222,200 0 6.1
16/02/2022
11.56
 2,060,400 11.56 11.67 11.46 29,600 0 0.8
15/02/2022
11.56
 2,677,600 11.46 11.63 11.37 22,200 10,500 0.3
14/02/2022
11.46
 5,215,200 12.13 12.13 11.46 35,800 138,400 -2.8
11/02/2022
12.13
 3,644,200 12.05 12.28 12.03 102,000 51,100 1.5
10/02/2022
12.05
 3,219,600 12.09 12.22 11.96 26,400 84,700 -1.7
09/02/2022
12.09
 4,359,400 12.22 12.35 12.05 235,000 25,100 6.1
08/02/2022
12.22
 8,271,800 11.77 12.30 11.73 400,800 109,500 8.4
07/02/2022
11.77
 3,201,000 11.73 11.88 11.67 28,400 800 0.8
28/01/2022
11.73
 3,382,700 11.67 11.94 11.54 111,800 55,900 1.6

Chính sách bảo mật | Điều khoản sử dụng |