Ngân hàng Thương mại cổ phần Phương Đông (ocb)

11.70
-0.05
(-0.43%)
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
(2025-12-29) 		-0.20 -1.67% 49,700,500 2,834,200 34.5
11.75
12.25
11.75
2 tháng
(2025-11-28) 		-0.55 -4.47% 84,711,400 3,738,500 45.9
11.75
12.55
11.75
3 tháng
(2025-10-29) 		-1.80 -13.28% 158,080,100 6,030,700 74.9
11.75
13.55
11.75
6 tháng
(2025-07-31) 		-0.43 -3.50% 644,024,600 -3,137,200 -54.2
11.75
14.60
11.75
12 tháng
(2025-02-03) 		2.09 21.62% 1,184,407,300 -272,627 -22.3
8.38
14.60
11.75
24 tháng
(2024-02-07) 		0.70 6.32% 1,839,162,300 -63,015,087 -799.5
8.38
14.60
11.75
36 tháng
(2023-02-13) 		3.53 42.92% 2,277,033,500 -53,423,470 -677.2
7.49
14.60
11.75
60 tháng
(2021-03-10) 		2.32 24.65% 3,676,249,500 -33,656,055 -83.0
6
14.88
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
9.44
 2,700,500 9.44 9.49 9.31 85,100 29,200 0.6
12/11/2024
9.44
 4,160,000 9.31 9.53 9.27 129,500 42,000 0.9
11/11/2024
9.27
 4,495,000 9.31 9.31 9.18 93,900 590,600 -5.2
08/11/2024
9.31
 4,753,400 9.44 9.44 9.27 73,300 2,015,000 -20.7
07/11/2024
9.40
 4,814,000 9.57 9.57 9.40 86,100 2,000,000 -20.6
06/11/2024
9.49
 5,327,900 9.44 9.53 9.40 0 0 0
05/11/2024
9.40
 4,587,600 9.57 9.62 9.35 7,900 1,284,800 -13.7
04/11/2024
9.53
 7,210,000 9.84 9.88 9.49 17,300 2,697,900 -29.3
01/11/2024
9.79
 7,247,800 10.06 10.10 9.79 465,400 29,400 4.9
31/10/2024
10.06
 3,030,500 10.19 10.23 10.06 300 74,300 -0.9
30/10/2024
10.14
 3,280,800 10.23 10.28 10.06 139,300 252,900 -1.3
29/10/2024
10.23
 2,516,400 10.10 10.28 10.06 635,300 210,100 4.9
28/10/2024
10.10
 1,617,500 10.06 10.14 10.06 14,300 37,100 -0.3
25/10/2024
10.01
 3,609,600 10.19 10.23 10.01 24,600 323,600 -3.4
24/10/2024
10.10
 5,021,300 10.36 10.41 10.10 57,500 800,500 -8.7
23/10/2024
10.32
 2,406,300 10.32 10.41 10.28 53,500 241,800 -2.2
22/10/2024
10.32
 9,779,100 10.71 10.71 10.28 15,000 2,057,600 -24.6
21/10/2024
10.71
 3,381,300 10.85 10.89 10.71 30,000 807,100 -9.6
18/10/2024
10.85
 6,574,000 10.89 11.11 10.85 1,200 1,360,700 -17.0
17/10/2024
10.85
 4,337,500 10.80 10.93 10.67 77,900 1,106,400 -12.6
16/10/2024
10.76
 2,083,200 10.76 10.85 10.67 3,300 210,600 -2.5
15/10/2024
10.76
 4,566,200 10.76 10.98 10.71 195,200 824,300 -7.8
14/10/2024
10.71
 4,118,500 10.85 10.89 10.71 54,900 889,300 -10.2
11/10/2024
10.76
 5,801,600 10.89 10.93 10.71 72,200 1,513,600 -17.7
10/10/2024
10.89
 7,229,700 11.20 11.20 10.89 259,600 1,273,600 -12.8
09/10/2024
11.11
 5,373,900 10.98 11.11 10.93 3,000 1,003,600 -12.5
08/10/2024
11.02
 8,625,400 11.07 11.33 11.02 225,800 2,387,300 -27.4
07/10/2024
11.02
 8,155,000 11.24 11.33 10.93 152,600 2,712,400 -32.4
04/10/2024
11.24
 5,956,500 11.33 11.51 11.20 186,200 1,255,400 -13.8
03/10/2024
11.20
 24,119,100 10.50 11.20 10.50 0 4,629,800 -58.6
02/10/2024
10.50
 3,068,300 10.54 10.63 10.45 187,700 481,400 -3.5
01/10/2024
10.63
 3,927,300 10.67 10.71 10.58 1,300 765,500 -9.3
30/09/2024
10.63
 4,453,500 10.67 10.85 10.54 1,000 1,575,300 -19.1
27/09/2024
10.58
 4,165,700 10.67 10.85 10.54 51,700 1,434,400 -16.8
26/09/2024
10.54
 4,932,800 10.28 10.71 10.23 271,000 943,700 -8.1
25/09/2024
10.23
 3,490,600 10.28 10.36 10.23 32,100 1,708,500 -19.6
24/09/2024
10.23
 780,300 10.19 10.28 10.10 5,700 80,000 -0.9
23/09/2024
10.14
 751,600 10.19 10.28 10.10 42,800 80,800 -0.4
20/09/2024
10.23
 1,142,000 10.28 10.32 10.19 158,100 114,000 0.5
19/09/2024
10.19
 415,900 10.19 10.23 10.10 0 40,000 -0.5
18/09/2024
10.19
 1,052,600 10.19 10.23 10.06 30,000 105,100 -0.9
17/09/2024
10.19
 859,500 10.06 10.19 9.92 3,800 104,000 -1.1
16/09/2024
9.97
 907,200 10.01 10.10 9.97 27,200 87,200 -0.7
13/09/2024
10.01
 472,500 10.01 10.06 9.97 1,000 47,100 -0.5
12/09/2024
10.01
 563,400 10.01 10.06 9.97 0 55,000 -0.6
11/09/2024
9.92
 1,647,400 10.10 10.19 9.92 900 1,010,400 -11.5
10/09/2024
10.10
 633,900 10.23 10.28 10.10 100 23,900 -0.3
09/09/2024
10.19
 483,500 10.19 10.23 10.14 0 0 0
06/09/2024
10.19
 886,400 10.28 10.28 10.14 100 68,100 -0.8
05/09/2024
10.28
 1,094,400 10.36 10.45 10.23 9,100 567,200 -6.6
04/09/2024
10.32
 1,275,900 10.36 10.41 10.23 2,500 205,600 -2.4
30/08/2024
10.45
 771,800 10.63 10.63 10.45 3,000 52,100 -0.6
29/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
29/08/2024
10.54
 2,207,500 10.58 10.71 10.54 2,200 220,100 -2.6
28/08/2024
10.50
 2,486,000 10.43 10.54 10.43 78,500 501,000 -6.0
27/08/2024
10.43
 3,111,700 10.58 10.61 10.43 25,000 1,810,800 -25.6
26/08/2024
10.58
 2,278,800 10.65 10.65 10.58 12,200 1,237,700 -17.8
23/08/2024
10.61
 3,507,400 10.69 10.76 10.58 88,700 1,526,800 -20.9
22/08/2024
10.61
 3,222,400 10.65 10.76 10.58 56,700 2,274,100 -32.2
21/08/2024
10.61
 2,132,200 10.61 10.61 10.54 128,200 779,400 -9.4
20/08/2024
10.58
 2,607,100 10.61 10.69 10.54 584,100 897,500 -4.5
19/08/2024
10.61
 1,072,400 10.69 10.69 10.54 57,400 136,400 -1.1
16/08/2024
10.58
 3,355,100 10.69 10.72 10.54 182,900 751,100 -8.2
15/08/2024
10.54
 459,700 10.65 10.65 10.54 0 147,300 -2.1
14/08/2024
10.65
 903,900 10.65 10.69 10.58 488,400 428,800 0.9
13/08/2024
10.61
 2,146,900 10.65 10.76 10.54 400 373,300 -5.4
12/08/2024
10.65
 1,118,800 10.54 10.69 10.54 0 575,800 -8.4
09/08/2024
10.58
 1,179,900 10.50 10.65 10.47 54,200 271,400 -3.1
08/08/2024
10.47
 1,672,500 10.32 10.50 10.28 43,400 150,300 -1.5
07/08/2024
10.43
 1,611,800 10.39 10.50 10.21 75,400 10,700 0.9
06/08/2024
10.39
 1,963,300 10.10 10.43 9.99 359,400 28,600 4.7
05/08/2024
10.14
 2,718,200 10.61 10.61 10.06 15,000 38,000 -0.3
02/08/2024
10.72
 2,466,800 10.47 10.72 10.39 99,800 100 1.4
01/08/2024
10.58
 1,048,800 10.65 10.65 10.50 53,500 31,700 0.3
31/07/2024
10.61
 3,239,900 10.76 10.76 10.54 13,900 413,700 -5.8
30/07/2024
10.83
 3,559,000 10.91 11.01 10.80 1,200 247,200 -3.6
29/07/2024
10.91
 2,063,300 10.80 10.98 10.76 1,200 247,200 -3.6
26/07/2024
10.83
 2,371,500 10.61 10.83 10.58 17,400 464,400 -6.5
25/07/2024
10.65
 1,259,700 10.65 10.69 10.54 1,100 437,000 -6.3
24/07/2024
10.69
 1,592,000 10.54 10.76 10.50 47,600 386,100 -4.9
23/07/2024
10.61
 4,910,100 11.12 11.16 10.36 38,800 574,387 -8.0
22/07/2024
11.12
 3,175,500 11.12 11.16 10.91 15,800 896,000 -13.3
19/07/2024
11.05
 5,722,700 10.65 11.23 10.54 815,700 1,110,700 -4.3
18/07/2024
10.65
 1,014,000 10.72 10.72 10.58 60,000 341,100 -4.1
17/07/2024
10.61
 2,655,800 10.61 10.83 10.58 51,500 411,300 -5.2
16/07/2024
10.58
 1,298,900 10.54 10.65 10.54 400 398,200 -5.8
15/07/2024
10.54
 636,600 10.61 10.69 10.54 600 186,000 -2.7
12/07/2024
10.58
 1,110,100 10.61 10.69 10.58 1,000 282,900 -4.1
11/07/2024
10.65
 979,400 10.69 10.72 10.61 6,100 155,000 -2.2
10/07/2024
10.72
 1,482,300 10.65 10.72 10.58 0 320,700 -4.7
09/07/2024
10.61
 1,782,200 10.61 10.69 10.50 123,100 207,500 -1.2
08/07/2024
10.72
 1,636,900 10.72 10.72 10.50 4,200 200,100 -2.8
05/07/2024
10.72
 1,299,200 10.69 10.72 10.50 10,000 221,000 -3.1
04/07/2024
10.58
 1,467,800 10.65 10.80 10.58 11,000 476,900 -6.8
03/07/2024
10.54
 742,200 10.61 10.61 10.50 0 4,200 -0.1
02/07/2024
10.54
 735,400 10.50 10.58 10.47 0 10,000 -0.1
01/07/2024
10.47
 703,800 10.32 10.47 10.32 0 41,100 -0.6
28/06/2024
10.32
 1,009,800 10.47 10.50 10.32 155,600 22,200 1.9
27/06/2024
10.47
 693,400 10.47 10.47 10.39 79,900 100 1.1
26/06/2024
10.47
 1,090,500 10.61 10.61 10.36 20,900 25,800 -0.1
25/06/2024
10.65
 805,000 10.47 10.65 10.47 6,500 125,600 -1.7

Chính sách bảo mật | Điều khoản sử dụng |