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)
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
24/05/2021
10.23
 4,084,100 10.25 10.32 10.17 10,400 29,200 -0.5
21/05/2021
10.25
 8,395,800 10.11 10.54 10.15 1,044,300 10,100 27.6
20/05/2021
10.11
 11,601,200 9.60 10.23 9.50 33,000 66,500 -0.8
19/05/2021
9.60
 3,057,200 9.58 9.64 9.45 4,200 48,200 -1.1
18/05/2021
9.58
 3,424,600 9.68 9.74 9.50 13,700 62,000 -1.2
17/05/2021
9.68
 5,978,700 9.43 9.76 9.43 15,200 112,300 -2.4
14/05/2021
9.43
 3,001,800 9.37 9.49 9.37 20,000 59,000 -0.9
13/05/2021
9.37
 3,822,000 9.41 9.50 9.33 34,200 44,400 -0.2
12/05/2021
9.41
 2,419,400 9.33 9.41 9.27 147,000 4,400 3.4
11/05/2021
9.33
 3,290,000 9.43 9.52 9.33 120,500 63,500 1.3
10/05/2021
9.43
 5,194,900 9.13 9.49 9.00 600,500 61,900 12.9
07/05/2021
9.13
 4,145,900 9.23 9.33 9.06 916,400 71,700 19.8
06/05/2021
9.23
 2,905,700 9.31 9.39 9.21 590,400 102,200 11.6
05/05/2021
9.31
 3,138,700 9.08 9.43 9.09 529,900 59,000 11.2
04/05/2021
9.08
 2,745,200 9.17 9.17 8.88 402,300 215,000 4.3
29/04/2021
9.17
 2,112,700 9.11 9.27 9.15 276,800 103,700 4.1
28/04/2021
9.11
 2,861,500 8.90 9.27 8.86 10,400 19,700 -0.2
27/04/2021
8.90
 1,635,700 8.78 8.96 8.70 38,100 1,300 0.8
26/04/2021
8.78
 1,941,000 8.98 8.98 8.78 2,500 15,300 -0.3
23/04/2021
8.98
 3,546,200 8.61 8.98 8.63 455,100 34,900 9.5
22/04/2021
8.61
 3,721,500 9.25 9.25 8.61 416,900 30,300 9.0
20/04/2021
9.25
 5,138,300 9.49 9.49 9.21 9,600 15,600 -0.1
19/04/2021
9.49
 3,059,800 9.37 9.49 9.29 30,600 127,900 -2.3
16/04/2021
9.37
 5,066,100 9.72 9.72 9.29 18,800 12,100 0.2
15/04/2021
9.72
 4,195,500 9.90 10.01 9.72 18,300 393,400 -9.4
14/04/2021
9.90
 3,874,400 9.78 9.93 9.76 163,700 51,500 2.8
13/04/2021
9.78
 9,139,600 9.66 10.07 9.70 114,600 500 2.9
12/04/2021
9.66
 4,041,300 9.64 9.70 9.58 72,300 5,000 1.7
09/04/2021
9.64
 2,413,600 9.66 9.72 9.62 43,500 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |