Ngân hàng Thương mại cổ phần Phương Đông (ocb)

12.40
-0.15
(-1.20%)
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
(2025-11-04) 		-0.05 -0.40% 49,329,300 2,735,900 33.8
12.10
12.60
12.55
2 tháng
(2025-10-06) 		-0.70 -5.28% 152,939,400 2,405,200 29.8
12
13.55
12.55
3 tháng
(2025-09-05) 		-1.25 -9.06% 242,089,500 3,169,800 39.6
12
13.80
12.55
6 tháng
(2025-06-09) 		3.11 32.92% 842,998,600 9,305,321 97.9
9.44
14.60
12.55
12 tháng
(2024-12-09) 		2.80 28.73% 1,183,078,000 -10,525,761 -139.0
8.38
14.60
12.55
24 tháng
(2023-12-15) 		2.74 27.97% 1,877,437,100 -56,743,837 -700.4
8.38
14.60
12.55
36 tháng
(2022-12-20) 		4.89 63.83% 2,234,930,100 -55,350,970 -695.0
7.49
14.60
12.55
60 tháng
(2021-03-10) 		3.12 33.13% 3,599,446,400 -36,434,255 -116.9
6
14.88
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
10.87
 1,994,700 10.98 10.98 10.83 18,800 7,200 0.2
22/01/2024
10.94
 1,962,400 11.01 11.09 10.91 147,900 0 2.2
19/01/2024
10.98
 2,638,600 10.87 11.01 10.87 77,300 4,500 1.1
18/01/2024
10.76
 2,569,800 10.98 10.98 10.76 32,800 18,800 0.2
17/01/2024
10.87
 2,544,600 11.16 11.16 10.87 52,600 147,900 -1.4
16/01/2024
11.05
 2,012,200 11.27 11.27 10.94 61,000 77,300 -0.2
15/01/2024
11.20
 5,987,200 10.98 11.23 10.94 64,600 86,800 -0.4
12/01/2024
10.91
 6,188,400 10.76 10.98 10.69 30,200 106,600 -1.2
11/01/2024
10.87
 11,325,900 10.69 11.05 10.69 3,586,100 115,000 51.9
10/01/2024
10.69
 6,952,200 10.65 10.69 10.25 524,800 113,200 6.0
09/01/2024
10.61
 4,656,300 10.69 10.80 10.54 2,286,800 131,800 31.4
08/01/2024
10.69
 6,697,500 10.43 10.69 10.36 3,613,000 590,700 43.6
05/01/2024
10.43
 6,771,000 10.32 10.47 10.25 3,559,300 586,100 42.1
04/01/2024
10.28
 5,258,000 10.14 10.58 10.10 257,000 85,900 2.4
03/01/2024
10.14
 2,266,400 9.84 10.14 9.81 513,100 33,600 6.5
02/01/2024
9.84
 1,020,800 9.81 9.92 9.81 32,700 87,000 -0.7
29/12/2023
9.73
 1,665,200 9.73 9.81 9.73 1,100 154,600 -2.0
28/12/2023
9.73
 1,334,000 9.73 9.77 9.70 98,700 146,400 -0.6
27/12/2023
9.73
 732,300 9.70 9.77 9.70 16,200 63,100 -0.6
26/12/2023
9.70
 921,000 9.66 9.77 9.66 64,800 104,200 -0.5
25/12/2023
9.66
 755,900 9.59 9.77 9.62 64,400 226,300 -2.1
22/12/2023
9.59
 1,435,700 9.70 9.77 9.59 37,200 323,800 -3.8
21/12/2023
9.70
 953,500 9.66 9.70 9.59 0 378,600 -5.0
20/12/2023
9.66
 603,600 9.66 9.77 9.62 0 122,600 -1.6
19/12/2023
9.66
 983,200 9.62 9.77 9.59 2,400 182,800 -2.4
18/12/2023
9.62
 1,541,000 9.81 9.92 9.62 1,500 254,500 -3.3
15/12/2023
9.81
 1,516,700 9.92 9.92 9.73 600 175,100 -2.3
14/12/2023
9.92
 1,154,600 9.99 10.03 9.88 196,100 50,700 2.0
13/12/2023
9.99
 1,219,100 10.17 10.25 9.95 24,000 70,800 -0.6
12/12/2023
10.17
 809,500 10.17 10.17 10.03 4,700 26,500 -0.3
11/12/2023
10.17
 1,444,700 10.32 10.43 9.95 28,400 413,800 -5.3
08/12/2023
10.32
 2,399,500 10.32 10.47 10.21 1,036,300 391,600 9.1
07/12/2023
10.32
 4,749,200 10.25 10.39 10.21 2,077,700 29,200 28.8
06/12/2023
10.25
 3,514,000 9.99 10.25 9.99 1,093,700 37,000 14.7
05/12/2023
9.99
 1,348,500 9.92 10.10 9.88 22,100 87,800 -0.9
04/12/2023
9.92
 2,492,900 9.77 10.14 9.77 9,700 51,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |