Ngân hàng Thương mại cổ phần Phương Đông (ocb)

12.55
0.15
(1.21%)
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
(2026-05-19) 		1.25 11.21% 103,335,100 -215,196 0
11
12.60
12.55
2 tháng
(2026-04-20) 		0.65 5.53% 136,508,700 284,839 0
11
12.60
12.55
3 tháng
(2026-03-20) 		1.50 13.76% 168,435,700 2,659,326 -0.2
10.70
12.60
12.55
6 tháng
(2025-12-22) 		0.05 0.40% 281,979,200 971,726 -17.7
10.40
12.60
12.55
12 tháng
(2025-06-23) 		1.95 18.64% 1,082,718,300 6,877,047 44.2
10.28
14.60
12.55
24 tháng
(2024-06-28) 		2.08 20.16% 1,822,787,900 -66,241,000 -875.4
8.38
14.60
12.55
36 tháng
(2023-07-04) 		3.42 38.12% 2,420,224,200 -49,320,911 -629.3
8.38
14.60
12.55
60 tháng
(2021-07-14) 		2.17 21.25% 3,467,980,600 -59,153,629 -796.1
6
14.88
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2026
12.05
 1,346,800 12.10 12.15 12 8,300 91,400 -1.0
16/01/2026
12.10
 1,512,600 12.20 12.20 12.05 160,100 111,900 0.6
15/01/2026
12.15
 2,669,700 12.05 12.20 12 623,900 60,400 6.8
14/01/2026
12.10
 6,127,700 12.30 12.30 12 989,600 20,200 11.8
13/01/2026
12.25
 3,882,400 12.30 12.35 12.10 508,600 119,100 4.8
12/01/2026
12.20
 6,495,200 12.05 12.25 11.85 1,293,500 18,900 15.4
09/01/2026
11.80
 2,872,100 11.95 12.05 11.80 356,500 398,400 -0.5
08/01/2026
11.95
 6,548,000 12 12.15 11.80 958,300 302,600 7.8
07/01/2026
12
 1,314,700 11.95 12.05 11.90 1,500 119,000 -1.4
06/01/2026
11.85
 1,477,900 11.80 11.90 11.65 182,100 322,500 -1.7
05/01/2026
11.75
 2,524,800 12 12 11.70 258,400 163,200 1.1
31/12/2025
11.95
 979,800 12 12.05 11.90 0 19,200 -0.2
30/12/2025
12
 1,136,300 11.95 12.05 11.95 23,900 2,500 0.3
29/12/2025
11.95
 980,100 12.15 12.15 11.95 5,500 141,500 -1.6
26/12/2025
12.05
 2,009,200 12.05 12.10 11.90 30,700 246,000 -2.6
25/12/2025
12.10
 1,592,900 12.20 12.30 12.10 118,000 5,500 1.4
24/12/2025
12.15
 2,023,100 12.15 12.35 12.15 149,100 0 1.8
23/12/2025
12.25
 1,353,900 12.35 12.45 12.15 6,600 44,800 -0.5
22/12/2025
12.35
 3,297,400 12.10 12.40 11.95 217,700 152,700 0.8
19/12/2025
12
 894,000 11.90 12 11.90 57,500 3,500 0.6
18/12/2025
11.90
 697,300 11.85 11.90 11.80 3,500 52,600 -0.6
17/12/2025
11.90
 784,100 12 12.05 11.90 40,700 20,900 0.2
16/12/2025
12
 1,330,800 11.90 12.15 11.65 288,900 147,700 1.7
15/12/2025
11.75
 1,510,900 11.90 11.95 11.75 140,700 352,100 -2.5
12/12/2025
11.90
 2,533,000 12.25 12.30 11.90 154,000 376,600 -2.7
11/12/2025
12.20
 1,121,100 12.30 12.35 12.20 100 29,500 -0.4
10/12/2025
12.25
 1,232,900 12.25 12.30 12.20 66,900 3,800 0.8
09/12/2025
12.25
 2,278,600 12.30 12.40 12.15 20,100 179,800 -2.0
08/12/2025
12.40
 1,053,400 12.40 12.50 12.35 166,700 6,300 2.0
05/12/2025
12.40
 1,913,700 12.60 12.60 12.40 143,200 25,600 1.5
04/12/2025
12.55
 1,476,300 12.60 12.70 12.55 152,100 165,100 -0.2
03/12/2025
12.55
 3,601,900 12.35 12.60 12.35 718,000 14,500 8.8
02/12/2025
12.30
 1,418,300 12.30 12.35 12.20 172,800 47,600 1.5
01/12/2025
12.30
 1,120,700 12.30 12.40 12.25 33,700 8,200 0.3
28/11/2025
12.30
 1,767,400 12.45 12.55 12.30 199,400 93,300 1.3
27/11/2025
12.40
 3,932,800 12.25 12.70 12.20 545,700 131,100 5.2
26/11/2025
12.20
 1,352,900 12.15 12.25 12.10 9,300 55,000 -0.6
25/11/2025
12.15
 886,900 12.20 12.25 12.10 100 10,000 -0.1
24/11/2025
12.25
 2,036,200 12.20 12.25 12 701,500 200 8.6
21/11/2025
12.15
 1,970,200 12.20 12.30 12.10 112,000 11,000 1.2
20/11/2025
12.25
 2,519,200 12.35 12.35 12.20 285,600 0 3.5
19/11/2025
12.35
 2,463,600 12.45 12.45 12.20 77,900 7,700 0.9
18/11/2025
12.45
 3,577,100 12.35 12.45 12.35 138,100 15,600 1.5
17/11/2025
12.35
 2,826,500 12.35 12.40 12.20 3,200 22,600 -0.2
14/11/2025
12.30
 1,753,600 12.25 12.35 12.20 38,200 12,500 0.3
13/11/2025
12.30
 2,090,100 12.40 12.40 12.30 37,800 31,000 0.1
12/11/2025
12.40
 1,555,500 12.35 12.45 12.25 9,400 14,000 -0.1
11/11/2025
12.40
 2,002,700 12.20 12.40 12.10 14,800 30,200 -0.2
10/11/2025
12.10
 2,042,800 12.20 12.25 12 82,400 90,000 -0.1
07/11/2025
12.15
 2,245,800 12.30 12.35 12.10 68,800 460,200 -4.8
06/11/2025
12.35
 1,663,600 12.40 12.45 12.25 58,500 20,300 0.5
05/11/2025
12.45
 1,799,900 12.55 12.60 12.35 241,700 43,200 2.5
04/11/2025
12.60
 4,701,600 12.30 12.75 12 517,000 211,800 3.8
03/11/2025
12.35
 5,235,200 12.85 12.85 12.35 150,400 580,800 -5.5
31/10/2025
12.75
 5,248,800 13.40 13.40 12.75 193,000 52,400 1.8
30/10/2025
13.40
 4,965,900 13.70 13.75 13.20 52,500 43,200 0.1
29/10/2025
13.55
 16,497,800 13.20 13.70 13.20 954,300 157,200 10.7
28/10/2025
13
 5,208,600 12.60 13.10 12.45 31,400 87,400 -0.7
27/10/2025
12.85
 2,640,500 12.70 12.90 12.60 68,400 83,500 -0.2
24/10/2025
12.90
 3,528,900 12.85 12.90 12.55 33,700 472,900 -5.6
23/10/2025
12.90
 3,109,400 12.70 12.90 12.55 41,900 41,500 -0.0
22/10/2025
12.75
 2,664,700 12.60 12.75 12.25 136,900 218,600 -1.0
21/10/2025
12.45
 5,212,400 11.95 12.45 11.85 555,300 15,900 6.5
20/10/2025
12
 6,579,900 12.80 12.85 12 53,600 332,400 -3.6
17/10/2025
12.90
 3,086,500 13 13.10 12.85 169,700 177,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |