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)
27/01/2022
11.67
 3,646,000 11.88 11.96 11.60 682,200 515,000 4.7
26/01/2022
11.88
 7,917,300 11.54 11.99 11.67 536,700 11,600 11.5
25/01/2022
11.54
 3,849,100 11.20 11.54 11.07 58,900 124,000 -1.7
24/01/2022
11.20
 3,392,300 11.33 11.63 11.16 52,000 250,100 -5.3
21/01/2022
11.33
 3,401,600 10.97 11.52 10.97 258,800 22,600 6.3
20/01/2022
10.97
 1,558,600 10.90 11.10 10.76 122,300 31,600 2.4
19/01/2022
10.90
 1,025,100 10.84 11.03 10.84 700 54,100 -1.4
18/01/2022
10.84
 2,434,000 11.35 11.35 10.61 6,200 30,000 -0.6
17/01/2022
11.35
 1,298,800 11.31 11.43 11.24 35,000 98,300 -1.7
14/01/2022
11.31
 1,791,800 11.41 11.46 11.20 115,900 207,000 -2.4
13/01/2022
11.41
 4,722,900 11.46 11.88 11.37 159,800 52,900 3.0
12/01/2022
11.46
 3,592,800 11.03 11.50 10.86 53,600 1,101,800 -27.6
11/01/2022
11.03
 1,957,600 11.07 11.35 10.99 103,000 115,900 -0.3
10/01/2022
11.07
 3,700,200 11.41 11.46 11.07 22,100 159,800 -3.4
07/01/2022
11.41
 2,941,100 11.46 11.63 11.37 108,500 53,600 1.5
06/01/2022
11.46
 3,919,800 11.67 11.67 11.41 76,100 103,000 -0.7
05/01/2022
11.67
 3,331,700 11.86 11.86 11.65 2,700 18,400 -0.4
04/01/2022
11.86
 4,753,300 11.58 12.18 11.58 195,600 82,100 3.2
31/12/2021
11.58
 6,445,800 11.29 11.88 11.37 4,000 8,000 -0.1
30/12/2021
11.29
 1,709,600 11.24 11.35 11.14 100 0 0.0
29/12/2021
11.24
 2,737,600 11.16 11.46 11.16 227,900 28,600 5.3
28/12/2021
11.16
 3,195,300 10.97 11.20 10.82 8,700 36,800 -0.7
27/12/2021
10.97
 1,342,700 10.99 11.12 10.86 7,700 33,100 -0.7
24/12/2021
10.99
 3,162,900 10.48 11.03 10.48 3,500 3,600 0
23/12/2021
10.48
 6,443,100 10.88 10.90 10.39 26,400 4,000 0.6
22/12/2021
10.88
 4,836,800 11.14 11.29 10.88 10,600 24,300 -0.4
21/12/2021
11.14
 3,648,400 11.29 11.31 11.10 403,900 103,000 7.9
20/12/2021
11.29
 3,388,000 11.37 11.41 11.16 245,200 45,700 5.3
17/12/2021
11.37
 2,553,200 11.46 11.46 11.33 13,200 41,300 -0.8
16/12/2021
11.46
 2,155,400 11.43 11.54 11.26 600 59,300 -1.6
15/12/2021
11.43
 2,785,800 11.29 11.60 11.31 2,400 25,100 -0.6
14/12/2021
11.29
 3,712,800 11.43 11.56 11.24 104,900 588,725 -13.0
13/12/2021
11.43
 3,762,500 11.48 11.54 11.39 254,400 34,500 5.9
10/12/2021
11.48
 2,640,600 11.60 11.77 11.46 700 90,300 -2.4
09/12/2021
11.60
 1,865,100 11.54 11.60 11.33 40,600 40,100 0.0
08/12/2021
11.54
 4,965,600 11.37 11.77 11.22 25,100 54,800 -0.8
07/12/2021
11.37
 3,406,100 11.03 11.46 10.99 138,700 9,300 3.4
06/12/2021
11.03
 8,211,500 11.67 11.69 10.86 351,200 11,900 9.1
03/12/2021
11.67
 4,676,000 12.09 12.13 11.67 8,600 5,800 0.1
02/12/2021
12.09
 3,353,200 12.07 12.39 12.05 506,300 0 14.5
01/12/2021
12.07
 6,571,300 11.84 12.09 11.46 59,500 45,600 0.4
30/11/2021
11.84
 13,930,900 12.52 12.73 11.67 58,500 792,800 -21.2
29/11/2021
12.52
 6,668,800 12.90 12.90 12.22 249,200 15,600 6.9
26/11/2021
12.90
 8,216,900 12.94 13.28 12.66 916,600 627,700 8.9
25/11/2021
12.94
 9,738,900 12.71 13.45 12.79 1,236,200 64,900 35.9
24/11/2021
12.71
 17,815,100 11.88 12.71 11.88 230,600 65,500 4.9
23/11/2021
11.88
 8,487,000 11.60 12.03 11.56 132,900 183,200 -1.4
22/11/2021
11.60
 9,321,400 11.29 11.94 11.33 53,700 55,500 -0.0
19/11/2021
11.29
 7,826,700 11.16 11.58 11.03 122,900 27,600 2.5
18/11/2021
11.16
 4,970,000 11.22 11.37 11.10 123,400 200 3.2
17/11/2021
11.22
 3,322,900 11.31 11.33 11.16 112,000 28,300 2.2
16/11/2021
11.31
 3,422,300 11.29 11.54 11.18 600 0 0.0
15/11/2021
11.29
 5,516,600 11.41 11.58 11.24 23,000 15,000 0.2
12/11/2021
11.41
 4,813,400 11.18 11.48 11.16 217,300 290,000 -2.3
11/11/2021
11.18
 11,191,500 11.58 11.58 11.05 510,825 377,725 3.6
10/11/2021
11.58
 8,869,600 11.88 11.92 11.58 157,100 213,400 -1.6
09/11/2021
11.88
 6,199,700 12.09 12.16 11.86 295,800 405,200 -3.1
08/11/2021
12.09
 7,541,000 12.09 12.20 11.75 114,800 215,300 -2.9
05/11/2021
12.09
 6,450,700 12.09 12.50 12.01 3,500 0 0.1
04/11/2021
12.09
 5,050,900 12.22 12.28 12.05 2,400 27,800 -0.7
03/11/2021
12.22
 18,373,400 11.43 12.22 11.50 305,100 1,412,500 -31.3
02/11/2021
11.43
 4,239,200 11.39 11.46 11.26 400,800 374,100 0.7
01/11/2021
11.39
 4,271,400 11.29 11.46 11.03 57,500 92,000 -1.0
29/10/2021
11.29
 4,241,100 11.41 11.50 11.24 24,300 100,000 -2.0
28/10/2021
11.41
 5,167,400 11.50 11.71 11.41 156,500 413,500 -7.0
27/10/2021
11.50
 5,259,600 11.39 11.63 11.03 300 900 -0.0
26/10/2021
11.39
 5,886,200 11.46 11.46 10.95 53,400 100,000 -1.2
25/10/2021
11.46
 5,752,000 11.48 11.63 11.37 287,900 601,500 -8.5
22/10/2021
11.48
 3,852,500 11.60 11.60 11.39 202,000 749,300 -14.8
21/10/2021
11.60
 7,914,700 11.29 11.75 11.41 300 0 0.0
20/10/2021
11.29
 8,304,100 10.82 11.29 10.69 0 103,000 -2.7
19/10/2021
10.82
 3,972,000 10.93 10.99 10.73 25,800 2,000 0.6
18/10/2021
10.93
 3,167,600 10.90 11.12 10.88 0 300 -0.0
15/10/2021
10.90
 9,337,500 10.42 11.01 10.42 53,000 0 1.3
14/10/2021
10.42
 2,762,200 10.44 10.48 10.18 6,500 25,800 -0.5
13/10/2021
10.44
 2,381,100 10.52 10.61 10.44 51,900 0 1.3
12/10/2021
10.52
 4,289,000 10.48 10.69 10.50 53,200 51,100 0.1
11/10/2021
10.48
 4,551,400 10.25 10.50 10.25 5,900 6,900 0
08/10/2021
10.25
 2,863,400 10.01 10.27 9.99 300 0 0.0
07/10/2021
10.01
 1,814,000 9.97 10.06 9.91 5,700 24,000 -0.4
06/10/2021
9.97
 1,574,200 9.97 10.06 9.91 0 0 0
05/10/2021
9.97
 1,822,900 9.80 10.08 9.69 0 81,000 -1.9
04/10/2021
9.80
 2,716,000 9.82 9.95 9.57 0 13,500 -0.3
01/10/2021
9.82
 2,180,900 10.14 10.23 9.76 525,100 510,100 0.4
30/09/2021
10.14
 2,307,100 10.10 10.39 10.01 0 0 0
29/09/2021
10.10
 1,773,300 10.14 10.18 9.95 341,600 0 8.1
28/09/2021
10.14
 1,686,700 10.08 10.14 9.78 71,100 15,000 1.3
27/09/2021
10.08
 2,144,500 10.46 10.52 10.08 106,500 0 2.6
24/09/2021
10.46
 5,176,600 10.31 10.56 10.35 11,700 1,100 0.3
23/09/2021
10.31
 3,260,700 10.20 10.52 9.97 5,300 4,900 0.0
22/09/2021
10.20
 1,981,200 10.33 10.37 10.16 67,400 22,000 1.1
21/09/2021
10.33
 5,205,000 10.08 10.37 9.86 3,600 16,200 -0.3
20/09/2021
10.08
 5,161,000 9.69 10.18 9.76 13,100 31,000 -0.4
17/09/2021
9.69
 1,396,400 9.50 9.72 9.55 16,300 16,300 0.0
16/09/2021
9.50
 661,100 9.44 9.67 9.46 24,000 0 0.5
15/09/2021
9.44
 1,062,900 9.48 9.53 9.42 11,100 2,700 0.2
14/09/2021
9.48
 1,467,500 9.57 9.59 9.48 12,400 150,000 -3.1
13/09/2021
9.57
 1,223,700 9.67 9.67 9.57 8,100 95,900 -2.0
10/09/2021
9.67
 1,138,700 9.74 9.89 9.67 1,100 300 0.0
09/09/2021
9.74
 1,344,600 9.74 9.76 9.61 110,000 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |