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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |