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)
12/01/2024
9.48
 6,188,400 9.36 9.55 9.29 0 0 0
11/01/2024
9.45
 11,325,900 9.29 9.61 9.29 0 0 0
10/01/2024
9.29
 6,952,200 9.26 9.29 8.91 0 0 0
09/01/2024
9.23
 4,656,300 9.29 9.39 9.16 0 0 0
08/01/2024
9.29
 6,697,500 9.07 9.29 9.01 0 0 0
05/01/2024
9.07
 6,771,000 8.97 9.10 8.91 0 0 0
04/01/2024
8.94
 5,258,000 8.81 9.20 8.78 0 0 0
03/01/2024
8.81
 2,266,400 8.56 8.81 8.53 0 0 0
02/01/2024
8.56
 1,020,800 8.53 8.62 8.53 0 0 0
01/01/2024
8.46
 1,665,200 8.46 8.53 8.46 0 0 0
29/12/2023
8.46
 1,665,200 8.46 8.53 8.46 0 0 0
28/12/2023
8.46
 1,334,000 8.50 8.50 8.43 0 0 0
27/12/2023
8.46
 732,300 8.46 8.50 8.43 0 0 0
26/12/2023
8.43
 921,000 8.40 8.50 8.40 0 0 0
25/12/2023
8.40
 755,900 8.37 8.50 8.37 0 0 0
22/12/2023
8.34
 1,435,700 8.50 8.50 8.34 0 0 0
21/12/2023
8.43
 953,500 8.40 8.43 8.34 0 0 0
20/12/2023
8.40
 603,600 8.43 8.50 8.37 0 0 0
19/12/2023
8.40
 983,200 8.37 8.50 8.34 0 0 0
18/12/2023
8.37
 1,541,000 8.62 8.62 8.37 0 0 0
15/12/2023
8.53
 1,516,700 8.53 8.62 8.46 0 0 0
14/12/2023
8.62
 1,154,600 8.69 8.72 8.59 0 0 0
13/12/2023
8.69
 1,219,100 8.88 8.91 8.66 0 0 0
12/12/2023
8.85
 809,500 8.78 8.85 8.72 0 0 0
11/12/2023
8.85
 1,444,700 9.07 9.07 8.66 0 0 0
08/12/2023
8.97
 2,399,500 8.97 9.10 8.88 0 0 0
07/12/2023
8.97
 4,749,200 9.01 9.04 8.88 0 0 0
06/12/2023
8.91
 3,514,000 8.75 8.91 8.69 0 0 0
05/12/2023
8.69
 1,348,500 8.75 8.78 8.59 0 0 0
04/12/2023
8.62
 2,492,900 8.53 8.81 8.50 0 0 0
01/12/2023
8.50
 581,800 8.53 8.59 8.43 0 0 0
30/11/2023
8.50
 695,300 8.72 8.72 8.50 0 0 0
29/11/2023
8.66
 974,000 8.50 8.69 8.50 0 0 0
28/11/2023
8.50
 1,478,700 8.50 8.53 8.37 0 0 0
27/11/2023
8.50
 969,900 8.66 8.66 8.50 0 0 0
24/11/2023
8.62
 2,415,900 8.66 8.66 8.37 0 0 0
23/11/2023
8.69
 2,751,300 8.75 8.85 8.62 0 0 0
22/11/2023
8.75
 1,977,900 8.75 8.81 8.69 0 0 0
21/11/2023
8.78
 1,800,400 8.75 8.81 8.69 0 0 0
20/11/2023
8.72
 1,881,000 8.31 8.78 8.31 0 0 0
17/11/2023
8.78
 3,291,500 8.97 9.01 8.72 0 0 0
16/11/2023
8.97
 3,434,100 8.91 9.01 8.78 0 0 0
15/11/2023
8.91
 6,432,100 8.94 9.01 8.85 0 0 0
14/11/2023
8.85
 6,268,900 8.88 9.23 8.75 0 0 0
13/11/2023
8.75
 2,893,600 8.69 8.78 8.66 0 0 0
10/11/2023
8.75
 3,238,800 8.46 8.75 8.43 0 0 0
09/11/2023
8.69
 2,996,100 8.85 8.91 8.66 0 0 0
08/11/2023
8.78
 2,424,300 8.53 8.91 8.46 0 0 0
07/11/2023
8.50
 2,219,800 8.69 8.69 8.46 0 0 0
06/11/2023
8.69
 3,413,800 8.85 8.85 8.66 0 0 0
03/11/2023
8.85
 4,426,700 8.40 8.85 8.37 0 0 0
02/11/2023
8.40
 1,583,200 8.21 8.40 8.11 0 0 0
01/11/2023
8.15
 1,638,000 8.11 8.24 8.08 0 0 0
31/10/2023
8.11
 2,238,000 8.08 8.21 7.99 0 0 0
30/10/2023
7.99
 941,900 7.96 8.18 7.92 0 0 0
27/10/2023
7.96
 823,400 7.92 7.99 7.76 0 0 0
26/10/2023
7.83
 1,387,700 8.08 8.08 7.67 0 0 0
25/10/2023
8.15
 1,291,900 8.15 8.40 8.15 0 0 0
24/10/2023
8.27
 1,334,000 7.89 8.40 7.89 0 0 0
23/10/2023
7.89
 544,200 8.02 8.02 7.83 0 0 0
20/10/2023
8.02
 958,200 7.73 8.02 7.73 0 0 0
19/10/2023
7.73
 998,400 7.76 7.86 7.70 0 0 0
18/10/2023
7.70
 1,532,900 8.05 8.05 7.70 0 0 0
17/10/2023
8.02
 639,400 8.15 8.21 8.02 0 0 0
16/10/2023
8.15
 695,200 8.27 8.27 8.15 0 0 0
13/10/2023
8.27
 978,100 8.34 8.34 8.24 0 0 0
12/10/2023
8.34
 568,000 8.46 8.46 8.34 0 0 0
11/10/2023
8.40
 621,200 8.43 8.43 8.31 0 0 0
10/10/2023
8.43
 682,700 8.50 8.53 8.40 0 0 0
09/10/2023
8.43
 531,700 8.43 8.46 8.34 0 0 0
06/10/2023
8.43
 632,400 8.24 8.50 8.21 0 0 0
05/10/2023
8.24
 672,300 8.50 8.50 8.24 0 0 0
04/10/2023
8.43
 668,300 8.08 8.50 8.08 0 0 0
03/10/2023
8.27
 1,282,700 8.59 8.59 8.27 0 0 0
02/10/2023
8.69
 770,100 8.66 8.72 8.56 0 0 0
29/09/2023
8.53
 790,500 8.56 8.75 8.53 0 0 0
28/09/2023
8.53
 766,900 8.59 8.66 8.40 0 0 0
27/09/2023
8.59
 1,185,200 8.40 8.59 8.27 0 0 0
26/09/2023
8.56
 1,942,000 8.46 8.66 8.46 0 0 0
25/09/2023
8.56
 1,946,900 9.04 9.04 8.56 0 0 0
22/09/2023
9.04
 3,127,800 9.23 9.29 8.88 0 0 0
21/09/2023
9.36
 3,994,400 9.23 9.36 9.16 0 0 0
20/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
20/09/2023
9.23
 3,453,700 9.20 9.23 9.04 0 0 0
19/09/2023
8.87
 5,770,800 9.04 9.12 8.83 0 0 0
18/09/2023
9.04
 4,637,200 9.29 9.29 9.04 0 0 0
15/09/2023
9.21
 2,114,000 9.33 9.33 9.14 0 0 0
14/09/2023
9.25
 3,350,500 9.33 9.40 9.21 0 0 0
13/09/2023
9.33
 3,418,200 9.42 9.55 9.25 0 0 0
12/09/2023
9.33
 3,868,200 9.33 9.33 9.16 0 0 0
11/09/2023
9.29
 7,359,900 9.36 9.55 9.27 0 0 0
08/09/2023
9.04
 2,402,900 9.04 9.10 8.93 0 0 0
07/09/2023
8.99
 4,845,900 8.91 9.04 8.87 0 0 0
06/09/2023
8.78
 6,780,800 8.51 8.91 8.51 0 0 0
05/09/2023
8.49
 4,500,200 8.36 8.66 8.36 0 0 0
04/09/2023
7.17
 972,000 7.02 7.21 7.02 0 0 0
01/09/2023
7.59
 646,100 7.59 7.64 7.53 0 0 0
31/08/2023
8.32
 2,287,200 8.25 8.36 8.17 0 0 0
30/08/2023
8.19
 2,122,500 8.00 8.19 7.96 0 0 0
29/08/2023
7.96
 964,900 7.89 8.00 7.89 0 0 0
28/08/2023
7.89
 1,186,600 7.81 7.89 7.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |