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)
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
19/05/2021
8.35
 3,057,200 8.33 8.38 8.21 4,200 48,200 -1.1
18/05/2021
8.33
 3,424,600 8.42 8.47 8.27 13,700 62,000 -1.2
17/05/2021
8.42
 5,978,700 8.20 8.49 8.20 15,200 112,300 -2.4
14/05/2021
8.20
 3,001,800 8.15 8.25 8.15 20,000 59,000 -0.9
13/05/2021
8.15
 3,822,000 8.18 8.27 8.11 34,200 44,400 -0.2
12/05/2021
8.18
 2,419,400 8.11 8.18 8.06 147,000 4,400 3.4
11/05/2021
8.11
 3,290,000 8.20 8.28 8.11 120,500 63,500 1.3
10/05/2021
8.20
 5,194,900 7.94 8.25 7.82 600,500 61,900 12.9
07/05/2021
7.94
 4,145,900 8.03 8.11 7.87 916,400 71,700 19.8
06/05/2021
8.03
 2,905,700 8.10 8.16 8.01 590,400 102,200 11.6
05/05/2021
8.10
 3,138,700 7.89 8.20 7.91 529,900 59,000 11.2
04/05/2021
7.89
 2,745,200 7.98 7.98 7.72 402,300 215,000 4.3
29/04/2021
7.98
 2,112,700 7.93 8.06 7.96 276,800 103,700 4.1
28/04/2021
7.93
 2,861,500 7.74 8.06 7.70 10,400 19,700 -0.2
27/04/2021
7.74
 1,635,700 7.64 7.79 7.57 38,100 1,300 0.8
26/04/2021
7.64
 1,941,000 7.81 7.81 7.64 2,500 15,300 -0.3
23/04/2021
7.81
 3,546,200 7.48 7.81 7.50 455,100 34,900 9.5
22/04/2021
7.48
 3,721,500 8.04 8.04 7.48 416,900 30,300 9.0
20/04/2021
8.04
 5,138,300 8.25 8.25 8.01 9,600 15,600 -0.1
19/04/2021
8.25
 3,059,800 8.15 8.25 8.08 30,600 127,900 -2.3
16/04/2021
8.15
 5,066,100 8.45 8.45 8.08 18,800 12,100 0.2
15/04/2021
8.45
 4,195,500 8.60 8.71 8.45 18,300 393,400 -9.4

Chính sách bảo mật | Điều khoản sử dụng |