Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.75
0.05
(0.47%)
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
(2026-02-23) 		-0.95 -8.15% 31,034,100 -2,132,200 -24.5
10.40
11.80
10.75
2 tháng
(2026-01-15) 		-1.45 -11.93% 63,565,500 -4,227,600 -48.9
10.40
12.15
10.75
3 tháng
(2025-12-16) 		-1.30 -10.83% 111,887,200 -1,037,800 -10.3
10.40
12.35
10.75
6 tháng
(2025-09-17) 		-2.30 -17.69% 312,205,700 -378,700 -2.8
10.40
13.55
10.75
12 tháng
(2025-03-21) 		1.04 10.75% 1,123,448,400 205,115 -20.8
8.38
14.60
10.75
24 tháng
(2024-03-26) 		-0.13 -1.22% 1,783,955,600 -67,535,588 -853.2
8.38
14.60
10.75
36 tháng
(2023-04-03) 		2.50 30.53% 2,311,386,900 -56,239,647 -702.2
7.68
14.60
10.75
60 tháng
(2021-04-12) 		1.04 10.76% 3,622,392,600 -42,806,555 -253.5
6
14.88
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2025
13
 3,146,300 13.05 13.15 12.95 21,900 316,200 -3.8
15/10/2025
13.05
 3,738,200 12.95 13.10 12.95 181,300 35,400 1.9
14/10/2025
12.95
 4,207,200 13.25 13.30 12.95 485,700 198,200 3.8
13/10/2025
13.20
 4,009,200 13.05 13.30 13.05 284,600 111,400 2.3
10/10/2025
13.35
 8,183,400 13.15 13.40 13.10 409,200 65,100 4.5
09/10/2025
13.10
 3,250,400 13 13.10 12.90 0 0 0
08/10/2025
13
 3,649,100 13.10 13.15 12.85 26,800 425,500 -5.2
07/10/2025
12.90
 3,340,700 13.30 13.30 12.85 68,500 520,000 -5.9
06/10/2025
13.25
 6,107,000 12.90 13.25 12.85 377,100 692,300 -4.1
03/10/2025
12.90
 2,922,300 12.90 12.90 12.70 216,900 86,000 1.7
02/10/2025
12.90
 4,039,000 12.85 13.10 12.85 246,900 0 3.2
01/10/2025
12.80
 1,868,000 12.70 12.90 12.65 259,500 11,700 3.2
30/09/2025
12.65
 2,559,200 12.80 12.90 12.60 128,000 80,200 0.6
29/09/2025
12.80
 1,216,000 12.75 12.80 12.65 44,200 12,600 0.4
26/09/2025
12.75
 1,939,300 12.90 12.90 12.75 59,800 21,000 0.5
25/09/2025
12.90
 1,886,500 12.90 13 12.80 400 241,000 -3.1
24/09/2025
12.80
 2,777,500 12.60 12.80 12.55 130,800 266,500 -1.7
23/09/2025
12.70
 1,474,300 12.70 12.90 12.65 900 246,600 -3.1
22/09/2025
12.65
 3,328,200 12.90 12.90 12.60 0 85,700 -1.1
19/09/2025
12.90
 2,920,500 13 13.05 12.80 200 477,700 -6.2
18/09/2025
12.95
 3,619,200 13.05 13.20 12.90 6,700 652,500 -8.4
17/09/2025
13
 3,709,200 13.25 13.25 13 900 364,800 -4.8
16/09/2025
13.25
 6,211,500 13.20 13.35 13.15 2,829,700 161,900 35.3
15/09/2025
13.10
 5,669,400 13.20 13.20 13 66,300 10,600 0.7
12/09/2025
13.10
 3,429,000 13.20 13.20 13 33,800 77,600 -0.6
11/09/2025
13.05
 5,768,400 13.15 13.25 12.65 530,000 238,700 3.7
10/09/2025
13.20
 2,122,400 13.40 13.40 13.05 9,200 9,400 -0.0
09/09/2025
13.15
 4,798,100 13.15 13.25 13 46,600 99,000 -0.7
08/09/2025
13
 13,091,600 13.80 13.80 13 315,800 522,600 -2.8
05/09/2025
13.80
 13,800,500 14.30 14.45 13.80 1,600 497,500 -7.1
04/09/2025
14.15
 11,714,900 14.05 14.45 13.90 25,400 1,543,400 -21.4
03/09/2025
13.90
 7,754,100 13.75 13.95 13.65 304,800 1,118,000 -11.3
29/08/2025
13.65
 9,410,100 13.75 13.90 13.55 376,800 1,303,900 -12.8
28/08/2025
13.60
 7,215,000 13.60 13.70 13.40 514,200 288,800 0
27/08/2025
13.60
 12,162,100 14.05 14.10 13.55 837,500 2,706,100 -26.0
26/08/2025
13.95
 12,402,600 13.15 13.95 13 1,176,700 1,270,300 -1.5
25/08/2025
13.55
 16,436,900 14.75 14.75 13.55 401,200 3,368,900 -41.8
22/08/2025
14.55
 36,959,500 14.85 15.40 13.80 2,227,000 1,256,600 13.8
21/08/2025
14.60
 16,391,400 14.05 14.60 14.05 828,300 176,100 9.5
20/08/2025
13.65
 41,719,600 12.90 13.65 12.90 3,582,400 1,392,600 28.9
19/08/2025
12.80
 8,276,400 12.80 12.95 12.70 226,200 1,185,900 -12.3
18/08/2025
12.75
 7,825,600 13 13.05 12.65 83,000 495,600 -5.3
15/08/2025
13
 9,614,200 13.30 13.45 12.85 185,700 667,000 -6.3
14/08/2025
13.20
 13,612,300 12.85 13.25 12.75 1,485,900 10,800 19.2
13/08/2025
12.70
 10,918,500 12.90 12.90 12.60 352,900 123,800 2.9
12/08/2025
12.80
 10,469,400 12.95 13.10 12.65 153,800 881,800 -9.4
11/08/2025
12.95
 11,587,200 13.10 13.15 12.80 3,150,500 1,017,600 27.6
08/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
08/08/2025
13
 14,923,100 13.40 13.40 12.80 27,600 2,837,800 -36.5
07/08/2025
12.59
 13,882,600 12.50 12.59 12.41 541,400 600,600 -0.8
06/08/2025
12.31
 7,231,500 12.27 12.50 12.22 189,300 338,400 -2.0
05/08/2025
12.22
 19,590,400 12.50 12.78 11.85 470,100 2,053,600 -21.4
04/08/2025
12.36
 7,723,600 11.67 12.36 11.67 988,400 360,100 8.2
01/08/2025
11.76
 10,245,400 12.18 12.18 11.76 649,800 1,729,800 -14.0
31/07/2025
12.18
 7,065,600 12.41 12.50 11.94 611,600 1,748,200 -15.0
30/07/2025
12.31
 10,746,600 11.94 12.36 11.81 1,446,100 535,800 11.8
29/07/2025
11.94
 15,057,100 12.87 12.96 11.94 1,817,600 2,188,800 -4.7
28/07/2025
12.82
 18,121,700 12.13 12.82 12.13 4,253,400 275,900 53.9
25/07/2025
11.99
 7,032,300 11.99 12.08 11.85 420,600 341,000 1.0
24/07/2025
11.99
 15,504,400 11.44 12.13 11.39 2,962,800 1,154,700 22.7
23/07/2025
11.34
 6,938,000 11.39 11.48 11.30 578,500 492,200 1.1
22/07/2025
11.30
 5,235,300 11.25 11.30 11.20 527,100 184,400 4.2
21/07/2025
11.25
 5,074,400 11.34 11.53 11.25 493,700 356,300 1.7
18/07/2025
11.30
 8,089,500 11.53 11.57 11.20 998,800 306,300 8.4
17/07/2025: Cổ tức tiền mặt tỉ lệ: 7%
17/07/2025
11.48
 16,060,700 11.94 11.94 11.48 1,873,400 1,909,200 -0.4
16/07/2025
11.94
 7,754,400 11.72 11.94 11.59 706,000 310,400 5.3
15/07/2025
11.86
 9,371,000 11.51 12.03 11.46 1,257,400 217,400 13.8
14/07/2025
11.51
 9,645,600 11.24 11.51 11.15 2,194,100 115,900 26.9
11/07/2025
11.20
 4,295,300 11.24 11.29 11.11 123,600 154,180 0
10/07/2025
11.24
 5,869,100 11.33 11.33 11.11 377,301 629,200 0
09/07/2025
11.15
 8,985,700 10.89 11.24 10.85 835,400 303,300 0
08/07/2025
10.85
 6,789,700 10.93 10.93 10.76 2,800 964,200 -11.9
07/07/2025
10.89
 7,767,300 10.67 10.89 10.67 304,500 461,300 -1.9
04/07/2025
10.63
 3,875,500 10.58 10.63 10.54 598,500 150,000 5.4
03/07/2025
10.54
 6,220,200 10.50 10.58 10.45 78,000 525,200 -5.4
02/07/2025
10.50
 6,088,900 10.45 10.63 10.45 364,800 937,700 -6.9
01/07/2025
10.36
 3,760,700 10.36 10.41 10.23 709,700 78,800 7.4
30/06/2025
10.28
 2,143,400 10.32 10.41 10.23 4,700 405,100 -4.7
27/06/2025
10.28
 4,459,600 10.41 10.50 10.28 778,800 2,400 9.2
26/06/2025
10.28
 2,801,100 10.36 10.45 10.23 438,600 319,400 1.4
25/06/2025
10.36
 3,278,900 10.45 10.50 10.36 300,500 94,400 2.4
24/06/2025
10.41
 5,032,000 10.54 10.54 10.41 14,700 338,000 -3.9
23/06/2025
10.45
 10,693,100 10.10 10.63 10.01 1,570,300 330,400 14.7
20/06/2025
10.19
 6,045,000 10.32 10.45 10.19 338,000 708,800 -4.4
19/06/2025
10.23
 3,102,900 10.23 10.28 10.10 145,700 15,100 1.5
18/06/2025
10.23
 5,969,900 10.32 10.41 10.14 11,100 990,800 -11.5
17/06/2025
10.28
 9,500,600 10.19 10.36 10.06 541,900 1,024,100 -5.6
16/06/2025
10.06
 5,896,400 9.92 10.14 9.92 153,200 963,400 -9.2
13/06/2025
9.92
 7,458,100 9.92 9.97 9.79 419,700 211,500 2.3
12/06/2025
10.06
 12,675,100 9.57 10.10 9.57 2,299,200 369,800 21.6
11/06/2025
9.57
 744,200 9.66 9.70 9.57 8,000 202,600 -2.1
10/06/2025
9.66
 5,772,700 9.44 9.79 9.44 2,785,000 84,400 29.6
09/06/2025
9.44
 1,920,700 9.44 9.49 9.40 1,243,700 104,100 12.3
06/06/2025
9.44
 1,338,100 9.53 9.57 9.44 900 108,500 -1.2
05/06/2025
9.53
 1,054,600 9.57 9.62 9.49 1,300 153,900 -1.7
04/06/2025
9.57
 1,839,500 9.62 9.66 9.53 155,700 58,000 1.1
03/06/2025
9.62
 2,818,100 9.62 9.70 9.57 137,900 172,300 -0.4
02/06/2025
9.62
 4,060,900 9.31 9.70 9.27 1,735,500 242,700 16.3
30/05/2025
9.31
 2,731,800 9.49 9.49 9.31 63,100 824,000 -8.1
29/05/2025
9.49
 1,897,800 9.53 9.62 9.44 79,900 98,600 -0.2
28/05/2025
9.53
 2,236,600 9.62 9.62 9.49 10,600 111,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |