Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.50
0.15
(1.45%)
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
(2026-08-19) 		-0.50 -4.61% 52,165,000 4,800 0
10.15
11.80
10.50
2 tháng
(2026-07-20) 		0 0% 108,290,800 4,800 0
10
11.80
10.50
3 tháng
(2026-06-22) 		-0.30 -2.84% 194,387,500 4,800 0
10
11.80
10.50
6 tháng
(2026-03-23) 		1.05 11.24% 374,428,300 4,800 0
8.87
11.80
10.50
12 tháng
(2025-09-23) 		-0.69 -6.28% 690,977,000 4,800 0
8.87
11.80
10.50
24 tháng
(2024-09-30) 		1.11 12% 1,960,003,900 4,800 0
7.29
12.70
10.50
36 tháng
(2023-10-04) 		1.92 22.74% 2,558,085,800 4,800 0
6.49
12.70
10.50
60 tháng
(2021-10-14) 		-0.07 -0.64% 3,587,951,400 -5,067,485 -88.1
4.33
12.94
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
9.39
 1,874,200 9.32 9.42 9.23 0 0 0
30/05/2024
9.32
 1,718,000 9.20 9.32 9.13 0 0 0
29/05/2024
9.23
 2,110,200 9.36 9.39 9.23 0 0 0
28/05/2024
9.36
 2,234,200 9.26 9.39 9.26 0 0 0
27/05/2024
9.26
 1,329,400 9.16 9.26 9.16 0 0 0
24/05/2024
9.20
 3,739,300 9.20 9.39 9.16 0 0 0
23/05/2024
9.23
 1,725,400 9.16 9.23 9.13 0 0 0
22/05/2024
9.16
 1,349,700 9.16 9.26 9.13 0 0 0
21/05/2024
9.16
 2,417,300 9.26 9.29 9.07 0 0 0
20/05/2024
9.26
 2,035,400 9.55 9.55 9.23 0 0 0
17/05/2024
6.49
 1,791,500 6.49 6.56 6.46 0 0 0
16/05/2024
9.23
 3,752,200 8.88 9.23 8.85 0 0 0
15/05/2024
8.81
 1,430,900 8.81 8.88 8.78 0 0 0
14/05/2024
8.78
 960,700 8.81 8.91 8.78 0 0 0
13/05/2024
8.81
 1,012,000 8.88 8.88 8.75 0 0 0
10/05/2024
8.85
 932,700 8.94 8.94 8.81 0 0 0
09/05/2024
8.91
 1,499,400 8.88 8.97 8.78 0 0 0
08/05/2024
8.94
 1,059,000 8.94 8.94 8.81 0 0 0
07/05/2024
8.97
 1,058,500 8.91 8.97 8.85 0 0 0
06/05/2024
8.88
 1,686,500 8.81 8.94 8.78 0 0 0
03/05/2024
8.72
 1,506,800 8.72 8.81 8.69 0 0 0
02/05/2024
8.69
 747,500 8.69 8.72 8.59 0 0 0
01/05/2024
9.07
 6,771,000 8.97 9.10 8.91 0 0 0
30/04/2024
6.49
 1,791,500 6.49 6.56 6.46 0 0 0
29/04/2024
6.49
 1,791,500 6.49 6.56 6.46 0 0 0
26/04/2024
8.69
 1,076,700 8.62 8.75 8.62 0 0 0
25/04/2024
8.66
 2,037,600 8.81 8.88 8.59 0 0 0
24/04/2024
8.81
 1,665,500 8.62 8.85 8.62 0 0 0
23/04/2024
8.59
 1,358,100 8.81 8.81 8.56 0 0 0
22/04/2024
8.75
 775,200 8.78 8.78 8.66 0 0 0
19/04/2024
8.59
 2,457,400 8.66 8.85 8.53 0 0 0
18/04/2024
6.49
 1,791,500 6.49 6.56 6.46 0 0 0
17/04/2024
8.75
 2,770,200 8.81 8.94 8.69 0 0 0
16/04/2024
8.69
 3,944,200 9.01 9.04 8.62 0 0 0
15/04/2024
8.94
 4,454,400 9.36 9.55 8.91 0 0 0
12/04/2024
9.45
 2,557,400 9.32 9.45 9.23 0 0 0
11/04/2024
9.29
 524,300 9.20 9.29 9.13 0 0 0
10/04/2024
9.32
 2,464,000 9.29 9.36 9.26 0 0 0
09/04/2024
9.29
 1,217,500 9.16 9.29 9.13 0 0 0
08/04/2024
9.16
 1,284,800 9.16 9.23 9.10 0 0 0
05/04/2024
9.16
 1,941,800 9.16 9.20 9.10 0 0 0
04/04/2024
9.20
 2,579,700 9.23 9.29 9.16 0 0 0
03/04/2024
9.23
 3,016,900 9.39 9.42 9.20 0 0 0
02/04/2024
9.42
 1,543,600 9.48 9.48 9.29 0 0 0
01/04/2024
9.45
 1,556,900 9.58 9.58 9.39 0 0 0
29/03/2024
9.51
 1,403,500 9.64 9.67 9.45 0 0 0
28/03/2024
9.64
 2,647,400 9.64 9.67 9.55 0 0 0
27/03/2024
9.55
 3,812,700 9.55 9.67 9.45 0 0 0
26/03/2024
9.42
 2,366,300 9.32 9.51 9.32 0 0 0
25/03/2024
9.32
 2,170,200 9.42 9.55 9.29 0 0 0
22/03/2024
9.42
 3,973,900 9.48 9.58 9.36 0 0 0
21/03/2024
9.48
 4,742,700 9.36 9.48 9.29 0 0 0
20/03/2024
9.23
 2,981,500 9.07 9.29 9.01 0 0 0
19/03/2024
9.07
 1,991,200 9.29 9.29 9.04 0 0 0
18/03/2024
9.36
 4,971,700 9.29 9.36 8.88 0 0 0
15/03/2024
9.29
 1,839,000 9.36 9.36 9.26 0 0 0
14/03/2024
9.39
 2,516,700 9.55 9.55 9.32 0 0 0
13/03/2024
9.55
 2,134,200 9.39 9.55 9.29 0 0 0
12/03/2024
9.32
 2,251,500 9.16 9.36 9.13 0 0 0
11/03/2024
9.23
 3,265,100 9.39 9.39 9.16 0 0 0
08/03/2024
9.42
 4,899,100 9.61 9.64 9.39 0 0 0
07/03/2024
9.61
 1,755,100 9.61 9.64 9.58 0 0 0
06/03/2024
9.64
 2,127,000 9.64 9.80 9.61 0 0 0
05/03/2024
9.64
 2,976,800 9.61 9.67 9.58 0 0 0
04/03/2024
9.64
 3,303,500 9.74 9.74 9.61 0 0 0
01/03/2024
9.64
 2,735,400 9.64 9.71 9.58 0 0 0
29/02/2024
9.64
 3,532,700 9.90 9.96 9.64 0 0 0
28/02/2024
9.80
 2,860,800 9.71 9.80 9.67 0 0 0
27/02/2024
9.67
 2,769,800 9.67 9.74 9.58 0 0 0
26/02/2024
9.61
 2,873,700 9.71 9.71 9.58 0 0 0
23/02/2024
9.67
 7,790,300 9.96 10.15 9.67 0 0 0
22/02/2024
9.86
 2,684,400 9.99 10.06 9.86 0 0 0
21/02/2024
9.99
 4,056,100 9.93 10.06 9.77 0 0 0
20/02/2024
9.90
 3,645,900 10.02 10.02 9.83 0 0 0
19/02/2024
10.02
 3,962,900 9.99 10.31 9.86 0 0 0
16/02/2024
9.99
 3,206,900 10.18 10.18 9.90 0 0 0
15/02/2024
10.12
 11,566,900 9.61 10.21 9.61 0 0 0
14/02/2024
6.49
 1,791,500 6.49 6.56 6.46 0 0 0
13/02/2024
6.49
 1,791,500 6.49 6.56 6.46 0 0 0
12/02/2024
6.84
 1,594,400 6.87 6.87 6.81 0 0 0
09/02/2024
7.57
 771,800 7.70 7.70 7.57 0 0 0
08/02/2024
9.32
 2,466,800 9.10 9.32 9.04 0 0 0
07/02/2024
9.61
 3,825,700 9.48 9.64 9.45 0 0 0
06/02/2024
9.45
 1,638,200 9.58 9.67 9.45 0 0 0
05/02/2024
9.51
 2,912,500 9.32 9.55 9.23 0 0 0
02/02/2024
9.23
 3,363,000 9.36 9.42 9.23 0 0 0
01/02/2024
9.42
 3,639,400 9.45 9.48 9.29 0 0 0
31/01/2024
9.45
 3,496,500 9.77 9.77 9.42 0 0 0
30/01/2024
9.74
 7,936,400 9.39 9.80 9.39 0 0 0
29/01/2024
9.39
 2,070,000 9.39 9.39 9.26 0 0 0
26/01/2024
9.29
 1,723,700 9.36 9.36 9.29 0 0 0
25/01/2024
9.29
 1,526,100 9.32 9.32 9.20 0 0 0
24/01/2024
9.26
 3,484,000 9.39 9.51 9.16 0 0 0
23/01/2024
9.45
 1,994,700 9.55 9.55 9.42 0 0 0
22/01/2024
9.51
 1,962,400 9.58 9.64 9.48 0 0 0
19/01/2024
9.55
 2,638,600 9.45 9.58 9.45 0 0 0
18/01/2024
9.36
 2,569,800 9.55 9.55 9.36 0 0 0
17/01/2024
9.45
 2,544,600 9.71 9.71 9.45 0 0 0
16/01/2024
9.61
 2,012,200 9.80 9.80 9.51 0 0 0
15/01/2024
9.74
 5,987,200 9.55 9.77 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |