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)
17/02/2023
8.42
 318,300 8.34 8.42 8.27 3,400 3,800 -0.0
16/02/2023
8.34
 119,600 8.39 8.44 8.29 1,000 2,700 -0.0
15/02/2023
8.39
 230,800 8.47 8.47 8.20 1,800 2,100 -0.0
14/02/2023
8.47
 396,500 8.22 8.47 8.15 100,100 6,200 1.6
13/02/2023
8.22
 829,900 8.83 8.83 8.22 23,600 13,800 0.2
10/02/2023
8.83
 431,100 9.03 9.03 8.69 101,500 2,800 1.8
09/02/2023
9.03
 373,000 8.83 9.03 8.76 67,600 9,200 1.1
08/02/2023
8.83
 531,700 9.08 9.15 8.69 108,200 3,500 1.9
07/02/2023
9.08
 761,200 9.47 9.47 9.08 101,500 7,400 1.8
06/02/2023
9.47
 1,427,200 9.47 9.47 9.08 101,700 5,400 1.9
03/02/2023
9.47
 3,001,900 9.17 9.47 8.93 100,500 58,300 0.8
02/02/2023
9.17
 1,327,500 8.83 9.17 8.54 8,000 7,400 0.0
01/02/2023
8.83
 1,049,600 9.17 9.17 8.78 106,800 6,300 1.8
31/01/2023
9.17
 1,021,200 9.05 9.17 8.93 145,100 39,075 2.0
30/01/2023
9.05
 532,200 9.12 9.20 9.05 100,700 1,700 1.8
27/01/2023
9.12
 2,063,000 8.69 9.27 8.73 32,800 42,800 -0.2
19/01/2023
8.69
 434,100 8.64 8.71 8.59 700 3,000 -0.0
18/01/2023
8.64
 420,100 8.69 8.76 8.61 105,500 5,500 1.8
17/01/2023
8.69
 789,400 8.49 8.69 8.44 13,800 10,525 0.1
16/01/2023
8.49
 804,300 8.47 8.51 8.25 100,300 8,000 1.6
13/01/2023
8.47
 660,000 8.61 8.66 8.47 114,600 27,900 1.5
12/01/2023
8.61
 336,600 8.73 8.73 8.59 111,000 6,000 1.9
11/01/2023
8.73
 740,900 8.69 8.73 8.61 300 500 -0.0
10/01/2023
8.69
 250,600 8.73 8.73 8.59 24,900 2,600 0.4
09/01/2023
8.73
 646,100 8.73 8.78 8.66 0 5,100 -0.1
06/01/2023
8.73
 786,500 8.69 8.78 8.61 17,300 30,800 -0.2
05/01/2023
8.69
 822,200 8.78 8.78 8.59 15,000 5,800 0.2
04/01/2023
8.78
 637,600 8.81 8.81 8.61 4,900 3,100 0.0
03/01/2023
8.81
 1,423,300 8.78 8.83 8.54 2,400 2,100 0.0
30/12/2022
8.78
 2,272,800 8.76 8.78 8.54 200 19,600 -0.3
29/12/2022
8.76
 1,608,800 8.69 8.76 8.42 700 69,000 -1.2
28/12/2022
8.69
 2,332,200 8.20 8.69 8.00 0 25,700 -0.5
27/12/2022
8.20
 2,012,800 7.76 8.20 7.66 1,400 400 0.0
26/12/2022
7.76
 1,017,600 7.90 7.90 7.56 0 53,400 -0.8
23/12/2022
7.90
 1,109,900 7.76 7.90 7.54 0 18,300 -0.3
22/12/2022
7.76
 1,242,900 7.54 7.76 7.42 0 7,700 -0.1
21/12/2022
7.54
 546,500 7.66 7.66 7.37 1,600 115,200 -1.8
20/12/2022
7.66
 1,284,900 7.64 7.66 7.25 38,200 72,400 -0.5
19/12/2022
7.64
 509,700 7.68 7.78 7.64 19,200 14,600 0.1
16/12/2022
7.68
 469,900 7.68 7.78 7.61 12,100 0 0.2
15/12/2022
7.68
 359,200 7.76 7.81 7.66 6,000 9,900 -0.1
14/12/2022
7.76
 328,900 7.90 7.93 7.76 1,200 38,500 -0.6
13/12/2022
7.90
 1,051,300 7.86 7.90 7.71 5,700 2,700 0.0
12/12/2022
7.86
 755,400 7.90 7.95 7.66 0 49,800 -0.8
09/12/2022
7.90
 832,400 7.95 7.95 7.71 10,900 29,200 -0.3
08/12/2022
7.95
 1,364,600 7.73 7.95 7.56 18,300 1,000 0.3
07/12/2022
7.73
 1,409,200 7.78 7.78 7.54 0 44,600 -0.7
06/12/2022
7.78
 1,722,300 7.81 7.86 7.59 27,100 58,200 -0.5
05/12/2022
7.81
 1,467,300 7.68 7.95 7.68 375,600 32,460 5.5
02/12/2022
7.68
 933,100 7.51 7.68 7.37 146,300 0 2.3
01/12/2022
7.51
 1,587,900 7.47 7.68 7.44 158,300 115,300 0.7
30/11/2022
7.47
 1,230,400 7.39 7.47 7.34 171,000 125 2.6
29/11/2022
7.39
 1,923,900 7.47 7.47 7.05 103,900 3,400 1.5
28/11/2022
7.47
 1,608,600 7.39 7.54 7.34 46,850 6,300 0.6
25/11/2022
7.39
 895,100 7.32 7.42 7.32 40,100 24,200 0.2
24/11/2022
7.32
 1,299,400 7.22 7.32 7.12 29,800 34,300 -0.1
23/11/2022
7.22
 1,407,500 7.10 7.32 6.98 15,900 41,000 -0.4
22/11/2022
7.10
 1,623,700 7.00 7.29 6.93 55,700 38,200 0.3
21/11/2022
7.00
 969,000 7.00 7.07 6.88 16,100 16,500 -0.0
18/11/2022
7.00
 1,493,800 7.07 7.07 6.88 83,600 44,800 0.6
17/11/2022
7.07
 1,868,400 6.73 7.07 6.73 137,100 10,000 1.8
16/11/2022
6.73
 3,519,200 6.39 6.73 6.25 206,200 60,000 2.0
15/11/2022
6.39
 3,390,700 6.39 6.39 6.22 117,800 369,925 -3.3
14/11/2022
6.39
 1,171,400 6.49 6.56 6.27 102,300 33,100 0.9
11/11/2022
6.49
 1,528,800 6.34 6.66 6.39 99,400 252,700 -2.0
10/11/2022
6.34
 1,835,900 6.61 6.64 6.25 88,100 33,300 0.7
09/11/2022
6.61
 602,000 6.59 6.71 6.54 34,600 854,000 -11.1
08/11/2022
6.59
 1,425,400 6.54 6.68 6.49 63,100 1,320,100 -17.0
07/11/2022
6.54
 1,196,100 6.76 6.76 6.47 36,700 85,700 -0.7
04/11/2022
6.76
 3,861,500 6.73 6.86 6.44 2,002,000 470,700 21.2
03/11/2022
6.73
 1,753,300 6.95 7.07 6.73 1,600 4,100 -0.0
02/11/2022
6.95
 1,295,300 6.88 7.10 6.78 200 164,600 -2.3
01/11/2022
6.88
 2,525,000 6.44 6.88 6.47 55,000 45,900 0.1
31/10/2022
6.44
 751,200 6.44 6.59 6.34 58,300 19,200 0.5
28/10/2022
6.44
 684,100 6.56 6.61 6.44 11,875 37,300 -0.3
27/10/2022
6.56
 944,000 6.29 6.59 6.27 24,800 2,100 0.3
26/10/2022
6.29
 330,200 6.47 6.47 6.29 28,300 10,000 0.2
25/10/2022
6.47
 1,319,200 6.44 6.59 6.05 49,400 2,600 0.6
24/10/2022
6.44
 884,900 6.54 6.54 6.22 10,600 22,200 -0.2
21/10/2022
6.54
 1,077,000 6.61 6.61 6.20 11,000 11,700 -0.0
20/10/2022
6.61
 606,100 6.59 6.64 6.49 20,000 5,100 0.2
19/10/2022
6.59
 711,700 6.59 6.61 6.49 110,600 500 1.5
18/10/2022
6.59
 888,300 6.54 6.64 6.51 42,200 23,500 0.3
17/10/2022
6.54
 1,084,400 6.49 6.54 6.32 27,300 24,000 0.0
14/10/2022
6.49
 1,336,000 6.29 6.49 6.29 13,300 0 0.2
13/10/2022
6.29
 961,300 6.25 6.29 6.07 60,600 426,000 -4.7
12/10/2022
6.25
 1,847,500 6.00 6.29 5.76 119,700 201,100 -1.0
11/10/2022
6.00
 2,327,500 6.20 6.20 5.78 2,900 201,025 -2.4
10/10/2022
6.20
 2,308,500 6.20 6.20 5.90 103,400 200,000 -1.2
07/10/2022
6.20
 2,811,900 6.64 6.64 6.17 118,000 900 1.5
06/10/2022
6.64
 1,050,800 7.03 7.10 6.54 50,900 6,300 0.6
05/10/2022
7.03
 472,400 6.88 7.07 6.90 44,100 0 0.6
04/10/2022
6.88
 822,700 7.00 7.12 6.86 115,400 100 1.6
03/10/2022
7.00
 843,500 7.47 7.51 6.95 40,300 200 0.6
30/09/2022
7.47
 965,900 7.47 7.47 7.22 74,800 25 1.1
29/09/2022
7.47
 700,200 7.61 7.78 7.47 8,600 10,600 -0.0
28/09/2022
7.61
 531,800 7.68 7.71 7.61 600 35,000 -0.5
27/09/2022
7.68
 494,500 7.68 7.76 7.61 0 800 -0.0
26/09/2022
7.68
 1,377,700 7.98 7.98 7.61 360,800 12,900 5.5
23/09/2022
7.98
 437,000 7.86 8.00 7.88 144,000 0 2.4

Chính sách bảo mật | Điều khoản sử dụng |