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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |