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)
12/07/2023
8.98
 572,400 8.98 9.03 8.90 400 12,000 -0.2
11/07/2023
8.98
 1,194,100 8.95 9.05 8.93 50,800 0 0.9
10/07/2023
8.95
 1,666,200 8.83 8.98 8.81 112,500 553,000 -8.0
07/07/2023
8.83
 1,437,200 8.81 8.86 8.73 30,600 451,500 -7.6
06/07/2023
8.81
 840,000 8.93 8.93 8.81 45,000 0 0.8
05/07/2023
8.93
 1,489,800 8.98 9.05 8.88 21,900 23,500 -0.0
04/07/2023
8.98
 266,900 8.95 9.03 8.93 15,700 10,000 0.1
03/07/2023
8.95
 810,500 8.93 8.98 8.86 2,100 106,600 -1.9
30/06/2023
8.93
 711,500 8.98 9.00 8.93 0 104,100 -1.9
29/06/2023
8.98
 666,100 9.03 9.05 8.95 0 100,600 -1.9
28/06/2023
9.03
 1,918,800 9.12 9.15 9.00 400 124,100 -2.3
27/06/2023
9.12
 753,100 9.08 9.27 9.12 0 122,800 -2.3
26/06/2023
9.08
 1,250,500 9.10 9.17 8.98 28,500 184,600 -2.9
23/06/2023
9.10
 1,195,900 9.05 9.20 9.05 35,300 102,000 -1.2
22/06/2023
9.05
 1,683,800 8.93 9.08 8.95 41,300 0 0.8
21/06/2023
8.93
 743,100 8.93 8.98 8.88 0 160,500 -2.9
20/06/2023
8.93
 843,300 8.95 8.98 8.88 0 103,000 -1.9
19/06/2023
8.95
 832,000 9.00 9.08 8.95 200 100,000 -1.8
16/06/2023
9.00
 2,160,400 9.00 9.15 9.00 129,600 101,000 0.5
15/06/2023
9.00
 591,900 9.05 9.08 8.95 38,900 100,000 -1.1
14/06/2023
9.05
 1,648,900 8.98 9.27 8.98 35,000 102,100 -1.3
13/06/2023
8.98
 909,500 9.00 9.03 8.93 56,300 101,000 -0.8
12/06/2023
9.00
 1,094,700 9.03 9.05 8.90 71,700 178,700 -2.0
09/06/2023
9.03
 1,471,100 8.93 9.03 8.86 103,200 66,600 0.7
08/06/2023
8.93
 1,756,300 9.00 9.10 8.93 20,800 62,000 -0.8
07/06/2023
9.00
 1,746,300 9.10 9.12 8.95 12,500 79,000 -1.2
06/06/2023
9.10
 1,937,100 8.83 9.10 8.83 796,700 76,200 13.3
05/06/2023
8.83
 2,807,700 9.00 9.15 8.78 293,000 95,900 3.6
02/06/2023
9.00
 3,288,500 8.78 9.12 8.81 740,100 80,600 12.1
01/06/2023
8.78
 2,830,500 8.27 8.81 8.25 53,800 120,600 -1.1
31/05/2023
8.27
 985,600 8.29 8.34 8.25 4,400 60,000 -0.9
30/05/2023
8.29
 758,600 8.27 8.37 8.25 12,900 79,500 -1.1
29/05/2023
8.27
 485,900 8.20 8.29 8.20 38,100 95,800 -1.0
26/05/2023
8.20
 419,100 8.15 8.20 8.12 15,900 0 0.3
25/05/2023
8.15
 582,300 8.22 8.25 8.15 24,700 73,000 -0.8
24/05/2023
8.22
 730,400 8.32 8.34 8.22 16,300 84,000 -1.1
23/05/2023
8.32
 789,000 8.32 8.39 8.29 11,500 74,700 -1.1
22/05/2023
8.32
 939,500 8.25 8.42 8.29 22,500 62,400 -0.7
19/05/2023
8.25
 634,800 8.29 8.34 8.22 12,500 91,000 -1.3
18/05/2023
8.29
 781,900 8.29 8.37 8.27 96,300 90,000 0.1
17/05/2023
8.29
 1,171,600 8.32 8.39 8.22 11,600 52,500 -0.7
16/05/2023
8.32
 1,353,100 8.29 8.44 8.27 31,800 53,000 -0.4
15/05/2023
8.29
 3,819,400 8.05 8.54 8.10 22,700 913,700 -15.2
12/05/2023
8.05
 1,338,400 8.05 8.10 7.95 26,200 334,000 -5.1
11/05/2023
8.05
 2,014,000 7.93 8.12 8.00 23,000 371,000 -5.8
10/05/2023
7.93
 1,030,500 7.73 7.93 7.73 5,500 220,400 -3.4
09/05/2023
7.73
 450,100 7.71 7.83 7.71 700 104,000 -1.6
08/05/2023
7.71
 428,900 7.68 7.76 7.68 3,500 146,500 -2.3
05/05/2023
7.68
 333,700 7.71 7.81 7.66 5,800 100,900 -1.5
04/05/2023
7.71
 739,300 7.81 7.86 7.64 2,300 123,100 -1.9
28/04/2023
7.81
 677,800 7.83 7.93 7.76 2,400 54,300 -0.8
27/04/2023
7.83
 412,900 7.81 7.90 7.81 154,400 133,100 0.3
26/04/2023
7.81
 554,500 7.88 7.88 7.73 150,700 152,600 -0.0
25/04/2023
7.88
 451,400 7.93 8.03 7.83 600 90,500 -1.5
24/04/2023
7.93
 361,300 7.95 7.95 7.86 15,500 160,800 -2.4
21/04/2023
7.95
 277,500 7.93 8.00 7.88 13,400 93,000 -1.3
20/04/2023
7.93
 346,400 7.90 7.98 7.88 51,900 25,500 0.4
19/04/2023
7.90
 509,400 8.03 8.05 7.90 0 144,300 -2.3
18/04/2023
8.03
 317,100 8.00 8.15 8.00 15,000 103,100 -1.4
17/04/2023
8.00
 473,400 8.05 8.05 7.98 24,800 133,200 -1.8
14/04/2023
8.05
 1,071,200 8.10 8.17 8.05 27,800 782,100 -12.4
13/04/2023
8.10
 597,600 8.10 8.15 8.05 11,400 381,700 -6.1
12/04/2023
8.10
 562,700 8.25 8.29 8.10 6,300 134,600 -2.1
11/04/2023
8.25
 717,000 8.25 8.29 8.08 11,700 121,400 -1.9
10/04/2023
8.25
 1,009,600 8.25 8.44 8.22 85,900 342,000 -4.3
07/04/2023
8.25
 920,700 8.00 8.29 8.08 13,700 165,500 -2.6
06/04/2023
8.00
 520,100 8.17 8.20 8.00 314,200 340,310 -0.4
05/04/2023
8.17
 533,400 8.17 8.22 8.10 326,400 148,000 3.0
04/04/2023
8.17
 452,500 8.20 8.22 8.05 30,600 55,500 -0.4
03/04/2023
8.20
 756,800 8.10 8.22 8.10 315,900 100,500 3.6
31/03/2023
8.10
 817,200 7.90 8.17 7.90 137,400 3,000 2.2
30/03/2023
7.90
 306,700 7.93 8.05 7.90 102,600 2,700 1.6
29/03/2023
7.93
 709,700 7.71 7.95 7.71 161,052 0 2.6
28/03/2023
7.71
 254,800 7.68 7.76 7.68 500 1,900 -0.0
27/03/2023
7.68
 210,500 7.71 7.76 7.66 2,500 1,200 0.0
24/03/2023
7.71
 332,700 7.61 7.76 7.61 10,100 1,900 0.1
23/03/2023
7.61
 138,400 7.51 7.64 7.44 800 300 0.0
22/03/2023
7.51
 80,600 7.51 7.59 7.51 0 0 0
21/03/2023
7.51
 242,300 7.49 7.59 7.44 0 19,500 0.1
20/03/2023
7.49
 404,600 7.61 7.61 7.49 2,000 12,300 -0.2
17/03/2023
7.61
 134,400 7.59 7.71 7.59 0 0 -2.4
16/03/2023
7.59
 299,300 7.81 7.81 7.56 6,500 158,700 -2.4
15/03/2023
7.81
 431,500 7.56 7.81 7.66 15,400 400 0.2
14/03/2023
7.56
 487,200 7.76 7.76 7.56 5,000 33,800 -0.4
13/03/2023
7.76
 361,200 7.90 7.90 7.76 1,000 20,600 -0.3
10/03/2023
7.90
 261,200 8.03 8.03 7.88 7,900 2,500 0.1
09/03/2023
8.03
 616,700 7.83 8.08 7.78 15,600 64,500 -0.8
08/03/2023
7.83
 309,400 7.81 7.86 7.68 12,100 109,000 -1.6
07/03/2023
7.81
 356,300 7.81 7.86 7.76 0 76,800 -1.2
06/03/2023
7.81
 305,600 7.86 8.00 7.81 55,900 175,500 -1.9
03/03/2023
7.86
 368,000 7.90 7.93 7.71 6,800 135,300 -2.1
02/03/2023
7.90
 549,000 7.83 7.90 7.68 1,800 336,700 -5.4
01/03/2023
7.83
 705,400 7.93 7.93 7.76 10,200 502,300 -7.9
28/02/2023
7.93
 374,500 7.98 8.00 7.93 1,600 248,875 -4.0
27/02/2023
7.98
 324,500 8.22 8.25 7.90 2,400 10,600 -0.1
24/02/2023
8.22
 357,300 8.47 8.47 8.20 3,000 0 0.1
23/02/2023
8.47
 764,900 8.25 8.51 8.05 1,000 49,000 -0.8
22/02/2023
8.25
 509,400 8.49 8.59 8.25 1,300 1,900 -0.0
21/02/2023
8.49
 437,200 8.61 8.73 8.49 300 2,000 -0.0
20/02/2023
8.61
 505,000 8.42 8.66 8.32 12,900 2,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |