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)
24/12/2024
9.57
 949,800 9.53 9.57 9.44 2,000 74,080 -0.8
23/12/2024
9.53
 1,954,100 9.40 9.53 9.40 77,100 140,700 -0.7
20/12/2024
9.40
 1,913,300 9.44 9.44 9.35 78,712 212,000 -1.4
19/12/2024
9.44
 2,498,700 9.40 9.44 9.31 4,100 239,100 -2.5
18/12/2024
9.53
 1,676,000 9.49 9.57 9.44 16,000 152,700 -1.5
17/12/2024
9.49
 1,031,400 9.57 9.62 9.49 10,000 72,722 -0.7
16/12/2024
9.57
 1,649,600 9.57 9.62 9.49 30,000 165,000 -1.5
13/12/2024
9.57
 5,802,200 9.88 9.88 9.49 63,000 1,583,100 -16.8
12/12/2024
9.88
 3,220,700 9.88 10.01 9.79 40,000 717,000 -7.6
11/12/2024
9.92
 4,955,400 9.88 10.01 9.66 42,000 1,657,600 -18.1
10/12/2024
9.84
 5,501,200 9.75 9.84 9.66 21,200 915,344 -9.9
09/12/2024
9.75
 6,175,800 9.53 9.79 9.49 10,000 934,700 -10.2
06/12/2024
9.53
 3,037,400 9.49 9.57 9.40 200,300 501,200 -3.2
05/12/2024
9.53
 3,290,400 9.35 9.53 9.27 142,500 454,000 -3.3
04/12/2024
9.35
 3,862,500 9.49 9.49 9.35 30,300 16,700 0.1
03/12/2024
9.49
 2,496,700 9.40 9.53 9.31 42,000 38,310 0.0
02/12/2024
9.44
 1,594,400 9.49 9.49 9.40 20,100 200,560 -1.9
29/11/2024
9.44
 6,418,600 9.22 9.49 9.18 36,100 204,500 -1.8
28/11/2024
9.22
 2,074,200 9.22 9.31 9.18 32,800 100 0.3
27/11/2024
9.22
 2,229,400 9.27 9.31 9.18 34,500 87,000 -0.6
26/11/2024
9.27
 2,434,600 9.18 9.31 9.18 249,900 2,000 2.6
25/11/2024
9.13
 1,960,800 9.18 9.22 9.13 114,500 3,100 1.2
22/11/2024
9.13
 2,438,000 9.18 9.22 9.13 53,400 1,059 0.5
21/11/2024
9.18
 2,507,100 9.18 9.27 9.09 97,200 772,000 -7.0
20/11/2024
9.18
 1,986,900 9.09 9.27 9.09 280,100 117,615 1.7
19/11/2024
9.09
 1,408,800 9.22 9.22 9.09 6,100 1,014 0.1
18/11/2024
9.22
 1,790,300 9.05 9.31 9.05 285,900 38,820 2.6
15/11/2024
9.09
 3,785,900 9.13 9.22 8.96 52,200 3,800 0.5
14/11/2024
9.22
 3,213,200 9.44 9.44 9.22 32,500 1,141,400 -11.8
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

Chính sách bảo mật | Điều khoản sử dụng |