Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.75
0.05
(0.47%)
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
(2026-02-23) 		-0.95 -8.15% 31,034,100 -2,132,200 -24.5
10.40
11.80
10.75
2 tháng
(2026-01-15) 		-1.45 -11.93% 63,565,500 -4,227,600 -48.9
10.40
12.15
10.75
3 tháng
(2025-12-16) 		-1.30 -10.83% 111,887,200 -1,037,800 -10.3
10.40
12.35
10.75
6 tháng
(2025-09-17) 		-2.30 -17.69% 312,205,700 -378,700 -2.8
10.40
13.55
10.75
12 tháng
(2025-03-21) 		1.04 10.75% 1,123,448,400 205,115 -20.8
8.38
14.60
10.75
24 tháng
(2024-03-26) 		-0.13 -1.22% 1,783,955,600 -67,535,588 -853.2
8.38
14.60
10.75
36 tháng
(2023-04-03) 		2.50 30.53% 2,311,386,900 -56,239,647 -702.2
7.68
14.60
10.75
60 tháng
(2021-04-12) 		1.04 10.76% 3,622,392,600 -42,806,555 -253.5
6
14.88
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |