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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |