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)
12/12/2025
10.35
 2,533,000 10.65 10.70 10.35 0 0 0
11/12/2025
10.61
 1,121,100 10.70 10.74 10.61 0 0 0
10/12/2025
10.65
 1,232,900 10.65 10.70 10.61 0 0 0
09/12/2025
10.65
 2,278,600 10.70 10.78 10.57 0 0 0
08/12/2025
10.78
 1,053,400 10.78 10.87 10.74 0 0 0
05/12/2025
10.78
 1,913,700 10.96 10.96 10.78 0 0 0
04/12/2025
10.91
 1,476,300 10.96 11.04 10.91 0 0 0
03/12/2025
10.91
 3,601,900 10.74 10.96 10.74 0 0 0
02/12/2025
10.70
 1,418,300 10.70 10.74 10.61 0 0 0
01/12/2025
10.70
 1,120,700 10.70 10.78 10.65 0 0 0
28/11/2025
10.70
 1,767,400 10.83 10.91 10.70 0 0 0
27/11/2025
10.78
 3,932,800 10.65 11.04 10.61 0 0 0
26/11/2025
10.61
 1,352,900 10.57 10.65 10.52 0 0 0
25/11/2025
10.57
 886,900 10.61 10.65 10.52 0 0 0
24/11/2025
10.65
 2,036,200 10.61 10.65 10.43 0 0 0
21/11/2025
10.57
 1,970,200 10.61 10.70 10.52 0 0 0
20/11/2025
10.65
 2,519,200 10.74 10.74 10.61 0 0 0
19/11/2025
10.74
 2,463,600 10.83 10.83 10.61 0 0 0
18/11/2025
10.83
 3,577,100 10.74 10.83 10.74 0 0 0
17/11/2025
10.74
 2,826,500 10.74 10.78 10.61 0 0 0
14/11/2025
10.70
 1,753,600 10.65 10.74 10.61 0 0 0
13/11/2025
10.70
 2,090,100 10.78 10.78 10.70 0 0 0
12/11/2025
10.78
 1,555,500 10.74 10.83 10.65 0 0 0
11/11/2025
10.78
 2,002,700 10.61 10.78 10.52 0 0 0
10/11/2025
10.52
 2,042,800 10.61 10.65 10.43 0 0 0
07/11/2025
10.57
 2,245,800 10.70 10.74 10.52 0 0 0
06/11/2025
10.74
 1,663,600 10.78 10.83 10.65 0 0 0
05/11/2025
10.83
 1,799,900 10.91 10.96 10.74 0 0 0
04/11/2025
10.96
 4,701,600 10.70 11.09 10.43 0 0 0
03/11/2025
10.74
 5,235,200 11.17 11.17 10.74 0 0 0
31/10/2025
11.09
 5,248,800 11.65 11.65 11.09 0 0 0
30/10/2025
11.65
 4,965,900 11.91 11.96 11.48 0 0 0
29/10/2025
11.78
 16,497,800 11.48 11.91 11.48 0 0 0
28/10/2025
11.30
 5,208,600 10.96 11.39 10.83 0 0 0
27/10/2025
11.17
 2,640,500 11.04 11.22 10.96 0 0 0
24/10/2025
11.22
 3,528,900 11.17 11.22 10.91 0 0 0
23/10/2025
11.22
 3,109,400 11.04 11.22 10.91 0 0 0
22/10/2025
11.09
 2,664,700 10.96 11.09 10.65 0 0 0
21/10/2025
10.83
 5,212,400 10.39 10.83 10.30 0 0 0
20/10/2025
10.43
 6,579,900 11.13 11.17 10.43 0 0 0
17/10/2025
11.22
 3,086,500 11.30 11.39 11.17 0 0 0
16/10/2025
11.30
 3,146,300 11.35 11.43 11.26 0 0 0
15/10/2025
11.35
 3,738,200 11.26 11.39 11.26 0 0 0
14/10/2025
11.26
 4,207,200 11.52 11.57 11.26 0 0 0
13/10/2025
11.48
 4,009,200 11.35 11.57 11.35 0 0 0
10/10/2025
11.61
 8,183,400 11.43 11.65 11.39 0 0 0
09/10/2025
11.39
 3,250,400 11.30 11.39 11.22 0 0 0
08/10/2025
11.30
 3,649,100 11.39 11.43 11.17 0 0 0
07/10/2025
11.22
 3,340,700 11.57 11.57 11.17 0 0 0
06/10/2025
11.52
 6,107,000 11.22 11.52 11.17 0 0 0
03/10/2025
11.22
 2,922,300 11.22 11.22 11.04 0 0 0
02/10/2025
11.22
 4,039,000 11.17 11.39 11.17 0 0 0
01/10/2025
11.13
 1,868,000 11.04 11.22 11 0 0 0
30/09/2025
11
 2,559,200 11.13 11.22 10.96 0 0 0
29/09/2025
11.13
 1,216,000 11.09 11.13 11 0 0 0
26/09/2025
11.09
 1,939,300 11.22 11.22 11.09 0 0 0
25/09/2025
11.22
 1,886,500 11.22 11.30 11.13 0 0 0
24/09/2025
11.13
 2,777,500 10.96 11.13 10.91 0 0 0
23/09/2025
11.04
 1,474,300 11.04 11.22 11 0 0 0
22/09/2025
11
 3,328,200 11.22 11.22 10.96 0 0 0
19/09/2025
11.22
 2,920,500 11.30 11.35 11.13 0 0 0
18/09/2025
11.26
 3,619,200 11.35 11.48 11.22 0 0 0
17/09/2025
11.30
 3,709,200 11.52 11.52 11.30 0 0 0
16/09/2025
11.52
 6,211,500 11.48 11.61 11.43 0 0 0
15/09/2025
11.39
 5,669,400 11.48 11.48 11.30 0 0 0
12/09/2025
11.39
 3,429,000 11.48 11.48 11.30 0 0 0
11/09/2025
11.35
 5,768,400 11.43 11.52 11 0 0 0
10/09/2025
11.48
 2,122,400 11.65 11.65 11.35 0 0 0
09/09/2025
11.43
 4,798,100 11.43 11.52 11.30 0 0 0
08/09/2025
11.30
 13,091,600 12 12 11.30 0 0 0
05/09/2025
12
 13,800,500 12.43 12.57 12 0 0 0
04/09/2025
12.30
 11,714,900 12.22 12.57 12.09 0 0 0
03/09/2025
12.09
 7,754,100 11.96 12.13 11.87 0 0 0
02/09/2025
10
 4,096,300 10 10.04 9.91 0 0 0
01/09/2025
9.30
 544,900 9.39 9.39 9.26 0 0 0
29/08/2025
11.87
 9,410,100 11.96 12.09 11.78 0 0 0
28/08/2025
11.83
 7,215,000 11.83 11.91 11.65 0 0 0
27/08/2025
11.83
 12,162,100 12.22 12.26 11.78 0 0 0
26/08/2025
12.13
 12,402,600 11.43 12.13 11.30 0 0 0
25/08/2025
11.78
 16,436,900 12.83 12.83 11.78 0 0 0
22/08/2025
12.65
 36,959,500 12.91 13.39 12 0 0 0
21/08/2025
12.70
 16,391,400 12.22 12.70 12.22 0 0 0
20/08/2025
11.87
 41,719,600 11.22 11.87 11.22 0 0 0
19/08/2025
11.13
 8,276,400 11.13 11.26 11.04 0 0 0
18/08/2025
11.09
 7,825,600 11.30 11.35 11 0 0 0
15/08/2025
11.30
 9,614,200 11.57 11.70 11.17 0 0 0
14/08/2025
11.48
 13,612,300 11.17 11.52 11.09 0 0 0
13/08/2025
11.04
 10,918,500 11.22 11.22 10.96 0 0 0
12/08/2025
11.13
 10,469,400 11.26 11.39 11 0 0 0
11/08/2025
11.26
 11,587,200 11.39 11.43 11.13 0 0 0
08/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
08/08/2025
11.30
 14,923,100 11.65 11.65 11.13 0 0 0
07/08/2025
10.95
 13,882,600 10.87 10.95 10.79 0 0 0
06/08/2025
10.71
 7,231,500 10.67 10.87 10.63 0 0 0
05/08/2025
10.63
 19,590,400 10.87 11.11 10.31 0 0 0
04/08/2025
10.75
 7,723,600 10.14 10.75 10.14 0 0 0
01/08/2025
10.23
 10,245,400 10.59 10.59 10.23 0 0 0
31/07/2025
10.59
 7,065,600 10.79 10.87 10.39 0 0 0
30/07/2025
10.71
 10,746,600 10.39 10.75 10.27 0 0 0
29/07/2025
10.39
 15,057,100 11.19 11.27 10.39 0 0 0
28/07/2025
11.15
 18,121,700 10.55 11.15 10.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |