Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.25
-0.05
(-0.49%)
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
(2026-07-06) 		-1.15 -10.18% 53,437,100 -1,820,610 0
10
11.35
10.30
2 tháng
(2026-06-04) 		-0.59 -5.49% 182,864,700 -3,406,525 0
10
11.50
10.30
3 tháng
(2026-05-05) 		0.50 5.16% 239,284,800 -2,198,672 0
9.57
11.50
10.30
6 tháng
(2026-02-04) 		-0.07 -0.66% 329,277,100 -3,441,763 -36.7
9.04
11.50
10.30
12 tháng
(2025-08-08) 		-1.15 -10.21% 915,003,300 -4,597,963 -62.4
9.04
12.70
10.30
24 tháng
(2024-08-13) 		0.92 9.99% 1,877,275,300 -62,061,702 -771.5
7.29
12.70
10.30
36 tháng
(2023-08-21) 		2.39 30.72% 2,467,969,600 -48,032,400 -549.5
7.29
12.70
10.30
60 tháng
(2021-08-30) 		0.43 4.47% 3,473,583,000 -62,201,318 -797.1
5.22
12.94
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2021
9.74
 1,091,300 9.89 9.97 9.74 600 33,000 -0.8
07/09/2021
9.89
 2,934,500 9.59 9.93 9.65 99,800 12,100 2.0
06/09/2021
9.59
 2,012,600 9.59 9.76 9.53 121,700 413,300 -6.6
01/09/2021
9.59
 1,050,900 9.61 9.63 9.55 0 600 -0.0
31/08/2021
9.61
 1,163,400 9.72 9.84 9.55 0 99,800 -2.3
30/08/2021
9.72
 2,528,000 9.55 9.84 9.44 107,900 229,600 -2.7
27/08/2021
9.55
 1,492,000 9.63 9.63 9.42 0 0 0
26/08/2021
9.63
 1,099,300 9.80 9.84 9.63 0 0 0
25/08/2021
9.80
 858,000 9.72 9.80 9.65 27,200 0 0.6
24/08/2021
9.72
 1,872,200 9.59 9.72 9.44 8,000 0 0.2
23/08/2021
9.59
 4,397,700 10.10 10.10 9.59 0 0 0
20/08/2021
10.10
 4,972,300 10.52 10.52 9.82 0 27,200 -0.7
19/08/2021
10.52
 2,207,700 10.61 10.61 10.48 400 8,000 -0.2
18/08/2021
10.61
 2,030,800 10.61 10.65 10.54 0 0 0
17/08/2021
10.61
 3,520,900 10.65 10.82 10.56 20,000 0 0.5
16/08/2021
10.65
 3,775,100 10.44 10.69 10.35 4,100 400 0.1
13/08/2021
10.44
 2,642,800 10.48 10.50 10.23 10,300 0 0
12/08/2021
10.48
 2,596,600 10.69 10.71 10.48 3,200 20,000 -0.4
11/08/2021
10.69
 4,103,400 10.69 10.80 10.67 0 4,100 -0.1
10/08/2021
10.69
 5,958,100 10.48 10.73 10.54 0 10,300 -0.3
09/08/2021
10.48
 3,790,400 10.39 10.50 10.23 200 3,200 -0.1
06/08/2021
10.39
 2,196,800 10.48 10.52 10.39 3,000 0 0.1
05/08/2021
10.48
 2,547,900 10.46 10.50 10.37 40,300 0 1.0
04/08/2021
10.46
 2,935,900 10.46 10.56 10.39 31,000 200 0.8
03/08/2021
10.46
 2,730,700 10.31 10.61 10.33 449,900 3,000 10.9
02/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/08/2021
10.31
 4,012,100 10.18 10.52 10.18 8,000 40,300 -0.8
30/07/2021
10.18
 5,599,900 10.32 10.35 10.15 0 31,000 -0.9
29/07/2021
10.32
 8,426,200 10.01 10.71 10.25 100 449,900 -13.7
28/07/2021
10.01
 3,836,400 9.71 10.01 9.74 0 8,000 -0.2
27/07/2021
9.71
 2,409,400 9.62 9.76 9.66 44,300 0 1.3
26/07/2021
9.62
 2,455,300 9.61 9.64 9.40 104,900 100 3.0
23/07/2021
9.61
 3,123,800 9.69 9.71 9.50 0 0 0
22/07/2021
9.69
 4,288,900 9.44 9.69 9.50 76,700 44,300 0.9
21/07/2021
9.44
 3,386,000 9.33 9.50 9.30 138,900 104,900 1.0
20/07/2021
9.33
 2,475,200 8.98 9.33 8.93 0 0 0
19/07/2021
8.98
 4,166,200 9.32 9.32 8.83 12,600 76,700 -1.7
16/07/2021
9.32
 2,194,500 9.30 9.54 9.30 88,900 138,900 -1.4
15/07/2021
9.30
 2,072,500 8.89 9.30 8.83 49,700 0 1.3
14/07/2021
8.89
 4,938,200 9.33 9.33 8.77 3,800 12,600 -0.2
13/07/2021
9.33
 2,611,200 9.30 9.50 9.15 239,000 88,900 4.2
12/07/2021
9.30
 6,316,200 10.00 10.00 9.30 300 49,700 -1.4
09/07/2021
10.00
 3,757,400 10.25 10.28 9.91 170,500 3,800 5.0
08/07/2021
10.25
 2,507,300 10.39 10.47 10.18 13,300 239,000 -6.8
07/07/2021
10.39
 4,632,000 10.03 10.40 9.84 200 300 -0.0
06/07/2021
10.03
 7,493,000 10.78 11.13 10.03 181,400 170,500 0.4
05/07/2021
10.78
 6,928,400 10.62 10.79 10.54 31,900 13,300 -0.4
02/07/2021
10.62
 5,499,900 10.49 10.69 10.49 124,200 200 3.9
01/07/2021
10.49
 3,842,500 10.42 10.52 10.25 95,000 149,500 -1.6
30/06/2021
10.42
 3,046,000 10.54 10.57 10.39 50,000 31,900 0.6
29/06/2021
10.54
 4,436,000 10.59 10.83 10.45 198,500 124,200 2.4
28/06/2021
10.59
 5,852,600 10.22 10.62 10.35 5,300 95,000 -2.8
25/06/2021
10.22
 1,903,100 10.18 10.22 10.11 15,300 50,000 -1.0
24/06/2021
10.18
 3,796,200 10.10 10.32 10.11 193,500 198,500 -0.1
23/06/2021
10.10
 2,543,700 10.11 10.25 10.03 17,100 5,300 0.4
22/06/2021
10.11
 4,261,300 9.96 10.15 9.86 2,000 15,300 -0.4
21/06/2021
9.96
 3,511,100 10.17 10.17 9.95 0 193,500 -5.7
18/06/2021
10.17
 3,327,100 10.17 10.42 10.15 116,000 17,100 3.0
17/06/2021
10.17
 3,905,100 9.96 10.18 9.78 12,600 2,000 0.3
16/06/2021
9.96
 5,633,500 10.22 10.22 9.88 73,000 0 2.2
15/06/2021
10.22
 4,939,000 10.47 10.51 10.22 21,000 116,000 -2.9
14/06/2021
10.47
 6,209,800 10.71 10.84 10.39 46,300 12,600 1.1
11/06/2021
10.71
 9,748,200 10.13 10.83 10.10 98,400 73,000 0.7
10/06/2021
10.13
 4,065,400 10.40 10.52 10.10 52,600 21,000 0.9
09/06/2021
10.40
 9,249,700 10.05 10.56 9.84 1,963,500 46,300 56.4
08/06/2021
10.05
 9,945,500 10.78 10.86 10.05 3,038,000 98,400 90.5
07/06/2021
10.78
 9,794,300 10.96 11.13 10.35 2,650,700 52,600 82.9
04/06/2021
10.96
 9,274,600 10.45 11.15 10.47 2,211,300 124,500 67.1
03/06/2021
10.45
 12,317,900 9.78 10.45 9.84 1,902,600 3,300 57.5
02/06/2021
9.78
 6,563,700 9.84 9.84 9.61 1,380,000 13,900 39.2
01/06/2021
9.84
 4,759,200 9.79 9.98 9.81 710,300 0 20.8
31/05/2021
9.79
 7,093,000 9.57 9.79 9.23 360,200 40,100 9.1
28/05/2021
9.57
 7,134,000 9.23 9.61 9.22 197,800 34,700 4.6
27/05/2021
9.23
 8,960,900 9.16 9.50 9.16 133,600 151,700 -0.5
26/05/2021
9.16
 8,073,500 8.99 9.23 9.03 135,200 152,600 -0.4
25/05/2021
8.99
 6,739,100 8.89 9.08 8.77 295,600 114,100 4.7
24/05/2021
8.89
 4,084,100 8.91 8.98 8.84 10,400 29,200 -0.5
21/05/2021
8.91
 8,395,800 8.79 9.16 8.83 1,044,300 10,100 27.6
20/05/2021
8.79
 11,601,200 8.35 8.89 8.27 33,000 66,500 -0.8

Chính sách bảo mật | Điều khoản sử dụng |