Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.30
0
(0%)
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)
11/03/2026
9.43
 2,638,800 9.30 9.61 9.26 393,600 51,200 3.7
10/03/2026
9.26
 2,178,600 9.22 9.48 9.22 1,100 114,400 -1.2
09/03/2026
9.04
 3,827,700 9.30 9.35 9.04 1,100 114,400 -1.2
06/03/2026
9.70
 651,100 9.74 9.78 9.65 1,800 49,000 -0.5
05/03/2026
9.74
 1,150,300 9.91 9.91 9.74 26,400 85,600 -0.7
04/03/2026
9.74
 4,125,200 9.83 9.96 9.52 67,400 116,500 -0.6
03/03/2026
9.87
 1,965,100 9.91 9.96 9.83 16,600 768,100 -8.6
02/03/2026
9.91
 3,624,200 9.96 10 9.78 22,900 10,000 0.2
27/02/2026
10.13
 1,075,200 10.17 10.22 10.09 1,300 143,600 -1.7
26/02/2026
10.17
 999,800 10.30 10.30 10.13 80,100 116,200 -0.4
25/02/2026
10.26
 2,691,100 10.09 10.30 10.04 371,000 12,000 4.2
24/02/2026
10.09
 1,858,800 10.13 10.17 10.04 5,800 895,200 -10.3
23/02/2026
10.13
 1,479,600 10.13 10.17 10.09 48,800 661,800 -7.1
13/02/2026
10.09
 833,400 10.09 10.13 10.04 45,500 95,900 -0.6
12/02/2026
10.09
 650,500 10.09 10.17 10.09 54,200 65,300 -0.1
11/02/2026
10.09
 974,900 9.91 10.13 9.91 136,900 200 1.6
10/02/2026
9.91
 1,090,600 10 10 9.87 6,600 37,500 -0.4
09/02/2026
9.96
 1,464,200 10.09 10.09 9.96 43,200 214,900 -2.0
06/02/2026
10.04
 2,193,000 10.13 10.17 10.04 43,200 214,900 -2.0
05/02/2026
10.17
 1,118,800 10.26 10.26 10.13 13,100 59,800 -0.5
04/02/2026
10.22
 1,403,800 10.22 10.26 10.17 101,100 335,000 -2.7
03/02/2026
10.26
 935,400 10.26 10.30 10.22 22,900 10,000 0.2
02/02/2026
10.22
 875,500 10.39 10.39 10.22 42,100 117,900 -0.9
30/01/2026
10.26
 1,483,400 10.26 10.30 10.17 0 310,100 -3.7
29/01/2026
10.17
 1,306,600 10.17 10.26 10.17 6,000 193,500 -2.2
28/01/2026
10.17
 1,300,900 10.22 10.26 10.13 157,600 531,600 -4.4
27/01/2026
10.22
 1,538,900 10.22 10.26 10.13 2,200 466,800 -5.4
26/01/2026
10.22
 3,159,100 10.39 10.39 10.13 300 383,300 -4.5
23/01/2026
10.35
 1,410,900 10.35 10.43 10.35 11,600 34,600 -0.3
22/01/2026
10.39
 1,239,600 10.43 10.43 10.35 39,800 4,500 0.4
21/01/2026
10.39
 1,968,100 10.43 10.43 10.30 100 516,900 -6.2
20/01/2026
10.43
 2,054,700 10.48 10.52 10.39 242,400 100 2.9
19/01/2026
10.48
 1,346,800 10.52 10.57 10.43 8,300 91,400 -1.0
16/01/2026
10.52
 1,512,600 10.61 10.61 10.48 160,100 111,900 0.6
15/01/2026
10.57
 2,669,700 10.48 10.61 10.43 623,900 60,400 6.8
14/01/2026
10.52
 6,127,700 10.70 10.70 10.43 989,600 20,200 11.8
13/01/2026
10.65
 3,882,400 10.70 10.74 10.52 508,600 119,100 4.8
12/01/2026
10.61
 6,495,200 10.48 10.65 10.30 1,293,500 18,900 15.4
09/01/2026
10.26
 2,872,100 10.39 10.48 10.26 356,500 398,400 -0.5
08/01/2026
10.39
 6,548,000 10.43 10.57 10.26 958,300 302,600 7.8
07/01/2026
10.43
 1,314,700 10.39 10.48 10.35 1,500 119,000 -1.4
06/01/2026
10.30
 1,477,900 10.26 10.35 10.13 182,100 322,500 -1.7
05/01/2026
10.22
 2,524,800 10.43 10.43 10.17 258,400 163,200 1.1
31/12/2025
10.39
 979,800 10.43 10.48 10.35 0 19,200 -0.2
30/12/2025
10.43
 1,136,300 10.39 10.48 10.39 23,900 2,500 0.3
29/12/2025
10.39
 980,100 10.57 10.57 10.39 5,500 141,500 -1.6
26/12/2025
10.48
 2,009,200 10.48 10.52 10.35 30,700 246,000 -2.6
25/12/2025
10.52
 1,592,900 10.61 10.70 10.52 118,000 5,500 1.4
24/12/2025
10.57
 2,023,100 10.57 10.74 10.57 149,100 0 1.8
23/12/2025
10.65
 1,353,900 10.74 10.83 10.57 6,600 44,800 -0.5
22/12/2025
10.74
 3,297,400 10.52 10.78 10.39 217,700 152,700 0.8
19/12/2025
10.43
 894,000 10.35 10.43 10.35 57,500 3,500 0.6
18/12/2025
10.35
 697,300 10.30 10.35 10.26 3,500 52,600 -0.6
17/12/2025
10.35
 784,100 10.43 10.48 10.35 40,700 20,900 0.2
16/12/2025
10.43
 1,330,800 10.35 10.57 10.13 288,900 147,700 1.7
15/12/2025
10.22
 1,510,900 10.35 10.39 10.22 140,700 352,100 -2.5
12/12/2025
10.35
 2,533,000 10.65 10.70 10.35 154,000 376,600 -2.7
11/12/2025
10.61
 1,121,100 10.70 10.74 10.61 100 29,500 -0.4
10/12/2025
10.65
 1,232,900 10.65 10.70 10.61 66,900 3,800 0.8
09/12/2025
10.65
 2,278,600 10.70 10.78 10.57 20,100 179,800 -2.0
08/12/2025
10.78
 1,053,400 10.78 10.87 10.74 166,700 6,300 2.0
05/12/2025
10.78
 1,913,700 10.96 10.96 10.78 143,200 25,600 1.5
04/12/2025
10.91
 1,476,300 10.96 11.04 10.91 152,100 165,100 -0.2
03/12/2025
10.91
 3,601,900 10.74 10.96 10.74 718,000 14,500 8.8
02/12/2025
10.70
 1,418,300 10.70 10.74 10.61 172,800 47,600 1.5
01/12/2025
10.70
 1,120,700 10.70 10.78 10.65 33,700 8,200 0.3
28/11/2025
10.70
 1,767,400 10.83 10.91 10.70 199,400 93,300 1.3
27/11/2025
10.78
 3,932,800 10.65 11.04 10.61 545,700 131,100 5.2
26/11/2025
10.61
 1,352,900 10.57 10.65 10.52 9,300 55,000 -0.6
25/11/2025
10.57
 886,900 10.61 10.65 10.52 100 10,000 -0.1
24/11/2025
10.65
 2,036,200 10.61 10.65 10.43 701,500 200 8.6
21/11/2025
10.57
 1,970,200 10.61 10.70 10.52 112,000 11,000 1.2
20/11/2025
10.65
 2,519,200 10.74 10.74 10.61 285,600 0 3.5
19/11/2025
10.74
 2,463,600 10.83 10.83 10.61 77,900 7,700 0.9
18/11/2025
10.83
 3,577,100 10.74 10.83 10.74 138,100 15,600 1.5
17/11/2025
10.74
 2,826,500 10.74 10.78 10.61 3,200 22,600 -0.2
14/11/2025
10.70
 1,753,600 10.65 10.74 10.61 38,200 12,500 0.3
13/11/2025
10.70
 2,090,100 10.78 10.78 10.70 37,800 31,000 0.1
12/11/2025
10.78
 1,555,500 10.74 10.83 10.65 9,400 14,000 -0.1
11/11/2025
10.78
 2,002,700 10.61 10.78 10.52 14,800 30,200 -0.2
10/11/2025
10.52
 2,042,800 10.61 10.65 10.43 82,400 90,000 -0.1
07/11/2025
10.57
 2,245,800 10.70 10.74 10.52 68,800 460,200 -4.8
06/11/2025
10.74
 1,663,600 10.78 10.83 10.65 58,500 20,300 0.5
05/11/2025
10.83
 1,799,900 10.91 10.96 10.74 241,700 43,200 2.5
04/11/2025
10.96
 4,701,600 10.70 11.09 10.43 517,000 211,800 3.8
03/11/2025
10.74
 5,235,200 11.17 11.17 10.74 150,400 580,800 -5.5
31/10/2025
11.09
 5,248,800 11.65 11.65 11.09 193,000 52,400 1.8
30/10/2025
11.65
 4,965,900 11.91 11.96 11.48 52,500 43,200 0.1
29/10/2025
11.78
 16,497,800 11.48 11.91 11.48 954,300 157,200 10.7
28/10/2025
11.30
 5,208,600 10.96 11.39 10.83 31,400 87,400 -0.7
27/10/2025
11.17
 2,640,500 11.04 11.22 10.96 68,400 83,500 -0.2
24/10/2025
11.22
 3,528,900 11.17 11.22 10.91 33,700 472,900 -5.6
23/10/2025
11.22
 3,109,400 11.04 11.22 10.91 41,900 41,500 -0.0
22/10/2025
11.09
 2,664,700 10.96 11.09 10.65 136,900 218,600 -1.0
21/10/2025
10.83
 5,212,400 10.39 10.83 10.30 555,300 15,900 6.5
20/10/2025
10.43
 6,579,900 11.13 11.17 10.43 53,600 332,400 -3.6
17/10/2025
11.22
 3,086,500 11.30 11.39 11.17 169,700 177,000 -0.1
16/10/2025
11.30
 3,146,300 11.35 11.43 11.26 21,900 316,200 -3.8
15/10/2025
11.35
 3,738,200 11.26 11.39 11.26 181,300 35,400 1.9
14/10/2025
11.26
 4,207,200 11.52 11.57 11.26 485,700 198,200 3.8

Chính sách bảo mật | Điều khoản sử dụng |