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)
24/06/2024
10.47
 2,008,400 10.61 10.76 10.36 174,200 109,900 0.9
21/06/2024
10.61
 1,209,100 10.80 10.83 10.58 129,600 20,900 1.6
20/06/2024
10.80
 400,600 10.83 10.98 10.76 17,200 6,500 0.2
19/06/2024
10.83
 2,071,200 10.91 10.98 10.61 108,700 3,300 1.6
18/06/2024
10.91
 916,200 10.98 10.98 10.91 81,000 600 1.2
17/06/2024
10.91
 2,824,200 11.12 11.20 10.80 323,900 17,500 4.6
14/06/2024
11.12
 2,030,100 11.45 11.45 11.12 20,000 246,500 -3.5
13/06/2024
11.42
 3,932,300 11.27 11.45 11.27 1,660,900 243,900 22.0
12/06/2024
11.27
 2,128,600 11.12 11.27 11.09 300,000 210,600 1.4
11/06/2024
11.12
 1,488,300 11.16 11.27 11.12 253,700 158,562 1.5
10/06/2024
11.23
 2,293,100 11.31 11.38 11.20 165,700 202,600 -0.6
07/06/2024
11.31
 3,402,200 11.16 11.34 11.09 102,500 234,500 -2.0
06/06/2024
11.16
 1,740,200 11.27 11.31 11.09 265,500 227,200 0.6
05/06/2024
11.27
 5,548,200 11.12 11.45 11.05 697,700 223,700 7.3
04/06/2024
11.12
 4,149,300 11.20 11.23 11.09 4,000 21,500 -0.3
03/06/2024
11.20
 8,778,300 10.80 11.23 10.76 1,080,300 232,200 12.9
31/05/2024
10.80
 1,874,200 10.72 10.83 10.61 2,400 3,600 -0.0
30/05/2024
10.72
 1,718,000 10.58 10.72 10.50 53,200 200,100 -2.1
29/05/2024
10.61
 2,110,200 10.76 10.80 10.61 0 301,800 -4.4
28/05/2024
10.76
 2,234,200 10.65 10.80 10.65 11,200 34,100 -0.3
27/05/2024
10.65
 1,329,400 10.54 10.65 10.54 28,000 50,000 -0.3
24/05/2024
10.58
 3,739,300 10.58 10.80 10.54 18,800 223,900 -3.0
23/05/2024
10.61
 1,725,400 10.54 10.61 10.50 3,700 200 0.1
22/05/2024
10.54
 1,349,700 10.54 10.65 10.50 91,200 138,900 -0.7
21/05/2024
10.54
 2,417,300 10.65 10.69 10.43 50,000 338,300 -4.2
20/05/2024
10.65
 2,035,400 10.98 10.98 10.61 4,000 386,300 -5.6
17/05/2024
10.61
 1,821,300 10.65 10.72 10.50 217,200 280,700 -0.9
16/05/2024
10.61
 3,752,200 10.21 10.61 10.17 453,800 507,800 -0.7
15/05/2024
10.14
 1,430,900 10.14 10.21 10.10 133,700 133,000 0.0
14/05/2024
10.10
 960,700 10.14 10.25 10.10 0 186,300 -2.6
13/05/2024
10.14
 1,012,000 10.21 10.21 10.06 0 192,200 -2.7
10/05/2024
10.17
 932,700 10.28 10.28 10.14 1,700 179,000 -2.5
09/05/2024
10.25
 1,499,400 10.21 10.32 10.10 3,700 330,200 -4.5
08/05/2024
10.28
 1,059,000 10.28 10.28 10.14 5,800 186,300 -2.5
07/05/2024
10.32
 1,058,500 10.25 10.32 10.17 4,400 104,700 -1.4
06/05/2024
10.21
 1,686,500 10.14 10.28 10.10 186,000 314,600 -1.8
03/05/2024
10.03
 1,506,800 10.03 10.14 9.99 531,000 259,000 3.7
02/05/2024
9.99
 747,500 9.99 10.03 9.88 111,500 133,000 -0.3
26/04/2024
9.99
 1,076,700 9.92 10.06 9.92 103,700 186,000 -1.1
25/04/2024
9.95
 2,037,600 10.14 10.21 9.88 324,500 168,000 2.2
24/04/2024
10.14
 1,665,500 9.92 10.17 9.92 710,800 444,500 3.7
23/04/2024
9.88
 1,358,100 10.14 10.14 9.84 56,800 133,700 -1.0
22/04/2024
10.06
 775,200 10.10 10.10 9.95 800 800 -0
19/04/2024
9.88
 2,457,400 9.95 10.17 9.81 315,300 113,000 2.8
17/04/2024
10.06
 2,770,200 10.14 10.28 9.99 600 382,200 -5.3
16/04/2024
9.99
 3,944,200 10.36 10.39 9.92 600 517,100 -7.2
15/04/2024
10.28
 4,454,400 10.76 10.98 10.25 4,900 456,100 -6.5
12/04/2024
10.87
 2,557,400 10.72 10.87 10.61 1,400 600 0.0
11/04/2024
10.69
 524,300 10.58 10.69 10.50 7,300 0 0.1
10/04/2024
10.72
 2,464,000 10.69 10.76 10.65 211,500 5,500 3.0
09/04/2024
10.69
 1,217,500 10.54 10.69 10.50 22,500 1,400 0.3
08/04/2024
10.54
 1,284,800 10.54 10.61 10.47 362,500 3,000 5.2
05/04/2024
10.54
 1,941,800 10.54 10.58 10.47 28,800 207,400 -2.6
04/04/2024
10.58
 2,579,700 10.61 10.69 10.54 22,000 30,900 -0.1
03/04/2024
10.61
 3,016,900 10.80 10.83 10.58 0 362,500 -5.3
02/04/2024
10.83
 1,543,600 10.91 10.91 10.69 0 52,800 -0.8
01/04/2024
10.87
 1,556,900 11.01 11.01 10.80 85,700 22,000 1.0
29/03/2024
10.94
 1,403,500 11.09 11.12 10.87 13,900 0 0.2
28/03/2024
11.09
 2,647,400 11.09 11.12 10.98 301,400 0 4.6
27/03/2024
10.98
 3,812,700 10.98 11.12 10.87 632,400 85,700 8.3
26/03/2024
10.83
 2,366,300 10.72 10.94 10.72 252,500 13,900 3.5
25/03/2024
10.72
 2,170,200 10.83 10.98 10.69 86,000 301,400 -3.2
22/03/2024
10.83
 3,973,900 10.91 11.01 10.76 354,800 632,400 -4.1
21/03/2024
10.91
 4,742,700 10.76 10.91 10.69 2,370,900 24,300 34.7
20/03/2024
10.61
 2,981,500 10.43 10.69 10.36 811,000 163,700 9.4
19/03/2024
10.43
 1,991,200 10.69 10.69 10.39 11,400 553,300 -7.8
18/03/2024
10.76
 4,971,700 10.69 10.76 10.21 889,800 1,263,400 -5.1
15/03/2024
10.69
 1,839,000 10.76 10.76 10.65 8,000 708,700 -10.3
14/03/2024
10.80
 2,516,700 10.98 10.98 10.72 92,400 193,400 -1.5
13/03/2024
10.98
 2,134,200 10.80 10.98 10.69 1,159,800 32,800 16.7
12/03/2024
10.72
 2,251,500 10.54 10.76 10.50 903,900 64,100 12.2
11/03/2024
10.61
 3,265,100 10.80 10.80 10.54 12,200 405,400 -5.7
08/03/2024
10.83
 4,899,100 11.05 11.09 10.80 11,200 331,100 -4.8
07/03/2024
11.05
 1,755,100 11.05 11.09 11.01 1,000 57,700 -0.9
06/03/2024
11.09
 2,127,000 11.09 11.27 11.05 409,400 102,000 4.7
05/03/2024
11.09
 2,976,800 11.05 11.12 11.01 1,000 246,900 -3.7
04/03/2024
11.09
 3,303,500 11.20 11.20 11.05 20,200 240,637 -3.3
01/03/2024
11.09
 2,735,400 11.09 11.16 11.01 400 309,800 -4.7
29/02/2024
11.09
 3,532,700 11.38 11.45 11.09 176,800 615,850 -6.7
28/02/2024
11.27
 2,860,800 11.16 11.27 11.12 338,100 127,750 3.2
27/02/2024
11.12
 2,769,800 11.12 11.20 11.01 5,500 218,250 -3.2
26/02/2024
11.05
 2,873,700 11.16 11.16 11.01 52,900 316,900 -4.0
23/02/2024
11.12
 7,790,300 11.45 11.67 11.12 728,500 354,250 5.9
22/02/2024
11.34
 2,684,400 11.49 11.56 11.34 103,100 279,400 -2.8
21/02/2024
11.49
 4,056,100 11.42 11.56 11.23 170,200 715,750 -8.5
20/02/2024
11.38
 3,645,900 11.53 11.53 11.31 10,000 1,151,212 -17.7
19/02/2024
11.53
 3,962,900 11.49 11.86 11.34 76,000 240,700 -2.6
16/02/2024
11.49
 3,206,900 11.71 11.71 11.38 69,500 185,800 -1.8
15/02/2024
11.64
 11,566,900 11.05 11.75 11.05 1,547,900 74,600 23.0
07/02/2024
11.05
 3,825,700 10.91 11.09 10.87 55,500 156,400 -1.5
06/02/2024
10.87
 1,638,200 11.01 11.12 10.87 4,800 179,400 -2.6
05/02/2024
10.94
 2,912,500 10.72 10.98 10.61 256,000 406,500 -2.2
02/02/2024
10.61
 3,363,000 10.76 10.83 10.61 164,150 430,900 -3.9
01/02/2024
10.83
 3,639,400 10.87 10.91 10.69 9,700 526,600 -7.6
31/01/2024
10.87
 3,496,500 11.23 11.23 10.83 9,100 500,200 -7.4
30/01/2024
11.20
 7,936,400 10.80 11.27 10.80 187,700 37,300 2.2
29/01/2024
10.80
 2,070,000 10.80 10.80 10.65 3,000 133,100 -1.9
26/01/2024
10.69
 1,723,700 10.76 10.76 10.69 7,200 12,500 -0.1
25/01/2024
10.69
 1,526,100 10.72 10.72 10.58 0 27,300 -0.4
24/01/2024
10.65
 3,484,000 10.80 10.94 10.54 4,500 163,400 -2.3

Chính sách bảo mật | Điều khoản sử dụng |