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)
01/12/2023
9.77
 581,800 9.77 9.88 9.70 118,300 90,500 0.4
30/11/2023
9.77
 695,300 9.95 10.03 9.77 400 45,400 -0.6
29/11/2023
9.95
 974,000 9.77 9.99 9.77 598,000 23,000 7.8
28/11/2023
9.77
 1,478,700 9.77 9.81 9.62 703,100 36,200 8.8
27/11/2023
9.77
 969,900 9.92 9.95 9.77 586,800 53,900 7.2
24/11/2023
9.92
 2,415,900 9.99 9.99 9.62 872,300 107,000 10.2
23/11/2023
9.99
 2,751,300 10.06 10.17 9.92 1,514,800 386,000 15.4
22/11/2023
10.06
 1,977,900 10.10 10.14 9.99 1,102,700 891,700 2.9
21/11/2023
10.10
 1,800,400 10.03 10.14 9.99 905,900 836,100 1.0
20/11/2023
10.03
 1,881,000 10.10 10.10 9.55 873,700 123,100 10.2
17/11/2023
10.10
 3,291,500 10.32 10.36 10.03 1,601,100 408,400 16.6
16/11/2023
10.32
 3,434,100 10.25 10.36 10.10 0 0 0
15/11/2023
10.25
 6,432,100 10.17 10.36 10.17 3,348,000 1,664,800 23.6
14/11/2023
10.17
 6,268,900 10.06 10.61 10.06 24,100 1,044,200 -14.3
13/11/2023
10.06
 2,893,600 10.06 10.10 9.95 1,975,500 1,222,300 10.4
10/11/2023
10.06
 3,238,800 9.99 10.06 9.70 1,867,400 1,002,200 11.8
09/11/2023
9.99
 2,996,100 10.10 10.25 9.95 526,300 1,226,700 -9.6
08/11/2023
10.10
 2,424,300 9.77 10.25 9.73 244,600 1,074,900 -11.2
07/11/2023
9.77
 2,219,800 9.99 9.99 9.73 5,500 1,043,300 -14.0
06/11/2023
9.99
 3,413,800 10.17 10.17 9.95 39,900 1,420,100 -18.9
03/11/2023
10.17
 4,426,700 9.66 10.17 9.62 532,000 1,147,100 -8.4
02/11/2023
9.66
 1,583,200 9.37 9.66 9.33 5,800 776,100 -9.9
01/11/2023
9.37
 1,638,000 9.33 9.48 9.29 93,000 629,100 -6.9
31/10/2023
9.33
 2,238,000 9.19 9.44 9.19 185,600 570,900 -4.9
30/10/2023
9.19
 941,900 9.15 9.40 9.11 221,600 124,000 1.2
27/10/2023
9.15
 823,400 9.00 9.19 8.93 124,100 56,600 0.8
26/10/2023
9.00
 1,387,700 9.37 9.37 8.82 318,400 95,100 2.7
25/10/2023
9.37
 1,291,900 9.51 9.66 9.37 396,200 455,900 -0.8
24/10/2023
9.51
 1,334,000 9.08 9.66 9.08 52,100 277,900 -2.9
23/10/2023
9.08
 544,200 9.22 9.22 9.00 76,700 177,000 -1.2
20/10/2023
9.22
 958,200 8.89 9.22 8.89 378,100 20,700 4.4
19/10/2023
8.89
 998,400 8.86 9.04 8.86 242,400 6,300 2.9
18/10/2023
8.86
 1,532,900 9.22 9.26 8.86 42,500 41,500 0.0
17/10/2023
9.22
 639,400 9.37 9.44 9.22 34,900 28,000 0.1
16/10/2023
9.37
 695,200 9.51 9.51 9.37 7,200 112,100 -1.4
13/10/2023
9.51
 978,100 9.59 9.59 9.48 8,000 104,900 -1.3
12/10/2023
9.59
 568,000 9.66 9.73 9.59 11,200 112,300 -1.3
11/10/2023
9.66
 621,200 9.70 9.70 9.55 37,000 81,400 -0.6
10/10/2023
9.70
 682,700 9.70 9.81 9.66 23,100 89,600 -0.9
09/10/2023
9.70
 531,700 9.70 9.73 9.59 10,400 114,000 -1.4
06/10/2023
9.70
 632,400 9.48 9.77 9.44 15,000 50,700 -0.5
05/10/2023
9.48
 672,300 9.70 9.77 9.48 9,800 122,400 -1.5
04/10/2023
9.70
 668,300 9.51 9.77 9.29 37,900 35,000 0.0
03/10/2023
9.51
 1,282,700 9.99 9.99 9.51 50,000 115,000 -0.9
02/10/2023
9.99
 770,100 9.81 10.03 9.84 303,600 56,000 3.4
29/09/2023
9.81
 790,500 9.81 10.06 9.81 10,000 54,400 -0.6
28/09/2023
9.81
 766,900 9.88 9.95 9.66 12,700 136,800 -1.7
27/09/2023
9.88
 1,185,200 9.84 9.88 9.51 39,800 123,100 -1.1
26/09/2023
9.84
 1,942,000 9.84 9.95 9.73 713,400 74,700 8.6
25/09/2023
9.84
 1,946,900 10.39 10.39 9.84 194,100 263,300 -1.0
22/09/2023
10.39
 3,127,800 10.76 10.76 10.21 670,800 202,300 6.6
21/09/2023
10.76
 3,994,400 10.61 10.76 10.54 1,739,600 219,900 22.1
20/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
20/09/2023
10.61
 3,453,700 10.20 10.61 10.39 950,900 283,100 9.6
19/09/2023
10.20
 5,770,800 10.39 10.49 10.15 1,063,800 219,700 17.9
18/09/2023
10.39
 4,637,200 10.59 10.69 10.39 0 0 0
15/09/2023
10.59
 2,114,000 10.64 10.73 10.51 140,900 208,500 -1.5
14/09/2023
10.64
 3,350,500 10.73 10.81 10.59 201,900 217,200 -0.3
13/09/2023
10.73
 3,418,200 10.73 10.98 10.64 291,500 235,600 1.3
12/09/2023
10.73
 3,868,200 10.69 10.73 10.54 804,400 244,300 12.2
11/09/2023
10.69
 7,359,900 10.39 10.98 10.66 24,600 101,700 -1.7
08/09/2023
10.39
 2,402,900 10.34 10.47 10.27 412,500 4,200 8.7
07/09/2023
10.34
 4,845,900 10.10 10.39 10.20 669,700 103,100 11.9
06/09/2023
10.10
 6,780,800 9.76 10.25 9.78 717,600 309,900 8.4
05/09/2023
9.76
 4,500,200 9.56 9.95 9.61 185,000 306,200 -2.4
31/08/2023
9.56
 2,287,200 9.42 9.61 9.39 22,800 129,500 -2.1
30/08/2023
9.42
 2,122,500 9.15 9.42 9.15 14,600 119,000 -2.0
29/08/2023
9.15
 964,900 9.08 9.20 9.08 199,000 56,400 2.7
28/08/2023
9.08
 1,186,600 8.98 9.08 8.90 41,200 61,100 -0.4
25/08/2023
8.98
 921,600 9.03 9.05 8.95 0 47,000 -0.9
24/08/2023
9.03
 587,000 8.95 9.03 8.93 15,100 85,000 -1.3
23/08/2023
8.95
 763,000 8.95 9.10 8.93 2,900 9,600 -0.1
22/08/2023
8.95
 1,076,700 8.93 9.03 8.73 85,100 52,600 0.6
21/08/2023
8.93
 1,134,300 8.88 8.98 8.69 67,400 8,300 1.1
18/08/2023
8.88
 3,942,800 9.47 9.47 8.83 31,300 105,300 -1.4
17/08/2023
9.47
 1,477,900 9.56 9.59 9.47 4,300 327,000 -6.3
16/08/2023
9.56
 2,107,800 9.54 9.64 9.47 70,600 300,000 -4.5
15/08/2023
9.54
 2,190,000 9.73 9.83 9.49 3,000 290,200 -5.7
14/08/2023
9.73
 2,014,300 9.66 9.83 9.66 62,800 45,900 0.3
11/08/2023
9.66
 2,283,600 9.54 9.66 9.47 200 38,500 -0.7
10/08/2023
9.54
 4,317,500 9.37 9.71 9.34 95,300 155,200 -1.1
09/08/2023
9.37
 1,589,900 9.39 9.44 9.34 14,400 277,100 -5.1
08/08/2023
9.39
 3,927,800 9.29 9.54 9.37 211,900 523,100 -6.0
07/08/2023
9.29
 2,227,000 9.05 9.39 9.15 109,600 167,500 -1.1
04/08/2023
9.05
 4,006,400 9.17 9.22 9.05 98,700 65,800 0.6
03/08/2023
9.17
 1,654,000 9.32 9.37 9.17 100 100,000 -1.9
02/08/2023
9.32
 1,971,400 9.25 9.47 9.20 159,900 300,700 -2.7
01/08/2023
9.25
 2,629,600 9.32 9.44 9.25 33,500 358,300 -6.2
31/07/2023
9.32
 3,963,200 9.20 9.49 9.29 162,400 1,245,000 -20.9
28/07/2023
9.20
 2,193,800 9.12 9.22 9.10 283,900 100,300 3.5
27/07/2023
9.12
 1,843,900 9.22 9.27 9.08 18,200 107,500 -1.7
26/07/2023
9.22
 1,331,500 9.29 9.34 9.17 7,400 100,000 -1.7
25/07/2023
9.29
 4,336,400 8.98 9.37 8.98 161,400 105,300 1.1
24/07/2023
8.98
 1,311,000 8.88 9.03 8.93 8,800 120,800 -2.1
21/07/2023
8.88
 594,500 8.83 8.93 8.83 26,700 101,400 -1.4
20/07/2023
8.83
 1,236,600 8.90 8.90 8.78 9,600 100,000 -1.6
19/07/2023
8.90
 925,100 8.95 9.00 8.88 52,700 102,000 -0.9
18/07/2023
8.95
 782,500 8.90 8.95 8.88 41,600 100,000 -1.1
17/07/2023
8.90
 844,900 8.88 8.93 8.83 20,000 2,900 0.3
14/07/2023
8.88
 2,789,300 9.03 9.10 8.73 55,300 1,000 1.0
13/07/2023
9.03
 1,010,900 8.98 9.03 8.98 76,800 300 1.4

Chính sách bảo mật | Điều khoản sử dụng |