Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.30
0
(0%)
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
(2026-07-06) 		-1.15 -10.18% 53,437,100 -1,820,610 0
10
11.35
10.30
2 tháng
(2026-06-04) 		-0.59 -5.49% 182,864,700 -3,406,525 0
10
11.50
10.30
3 tháng
(2026-05-05) 		0.50 5.16% 239,284,800 -2,198,672 0
9.57
11.50
10.30
6 tháng
(2026-02-04) 		-0.07 -0.66% 329,277,100 -3,441,763 -36.7
9.04
11.50
10.30
12 tháng
(2025-08-08) 		-1.15 -10.21% 915,003,300 -4,597,963 -62.4
9.04
12.70
10.30
24 tháng
(2024-08-13) 		0.92 9.99% 1,877,275,300 -62,061,702 -771.5
7.29
12.70
10.30
36 tháng
(2023-08-21) 		2.39 30.72% 2,467,969,600 -48,032,400 -549.5
7.29
12.70
10.30
60 tháng
(2021-08-30) 		0.43 4.47% 3,473,583,000 -62,201,318 -797.1
5.22
12.94
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2023
8.43
 682,700 8.43 8.53 8.40 23,100 89,600 -0.9
09/10/2023
8.43
 531,700 8.43 8.46 8.34 10,400 114,000 -1.4
06/10/2023
8.43
 632,400 8.24 8.50 8.21 15,000 50,700 -0.5
05/10/2023
8.24
 672,300 8.43 8.50 8.24 9,800 122,400 -1.5
04/10/2023
8.43
 668,300 8.27 8.50 8.08 37,900 35,000 0.0
03/10/2023
8.27
 1,282,700 8.69 8.69 8.27 50,000 115,000 -0.9
02/10/2023
8.69
 770,100 8.53 8.72 8.56 303,600 56,000 3.4
29/09/2023
8.53
 790,500 8.53 8.75 8.53 10,000 54,400 -0.6
28/09/2023
8.53
 766,900 8.59 8.66 8.40 12,700 136,800 -1.7
27/09/2023
8.59
 1,185,200 8.56 8.59 8.27 39,800 123,100 -1.1
26/09/2023
8.56
 1,942,000 8.56 8.66 8.46 713,400 74,700 8.6
25/09/2023
8.56
 1,946,900 9.04 9.04 8.56 194,100 263,300 -1.0
22/09/2023
9.04
 3,127,800 9.36 9.36 8.88 670,800 202,300 6.6
21/09/2023
9.36
 3,994,400 9.23 9.36 9.16 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
9.23
 3,453,700 8.87 9.23 9.04 950,900 283,100 9.6
19/09/2023
8.87
 5,770,800 9.04 9.12 8.83 1,063,800 219,700 17.9
18/09/2023
9.04
 4,637,200 9.21 9.29 9.04 0 0 0
15/09/2023
9.21
 2,114,000 9.25 9.33 9.14 140,900 208,500 -1.5
14/09/2023
9.25
 3,350,500 9.33 9.40 9.21 201,900 217,200 -0.3
13/09/2023
9.33
 3,418,200 9.33 9.55 9.25 291,500 235,600 1.3
12/09/2023
9.33
 3,868,200 9.29 9.33 9.16 804,400 244,300 12.2
11/09/2023
9.29
 7,359,900 9.04 9.55 9.27 24,600 101,700 -1.7
08/09/2023
9.04
 2,402,900 8.99 9.10 8.93 412,500 4,200 8.7
07/09/2023
8.99
 4,845,900 8.78 9.04 8.87 669,700 103,100 11.9
06/09/2023
8.78
 6,780,800 8.49 8.91 8.51 717,600 309,900 8.4
05/09/2023
8.49
 4,500,200 8.32 8.66 8.36 185,000 306,200 -2.4
31/08/2023
8.32
 2,287,200 8.19 8.36 8.17 22,800 129,500 -2.1
30/08/2023
8.19
 2,122,500 7.96 8.19 7.96 14,600 119,000 -2.0
29/08/2023
7.96
 964,900 7.89 8.00 7.89 199,000 56,400 2.7
28/08/2023
7.89
 1,186,600 7.81 7.89 7.74 41,200 61,100 -0.4
25/08/2023
7.81
 921,600 7.85 7.87 7.79 0 47,000 -0.9
24/08/2023
7.85
 587,000 7.79 7.85 7.76 15,100 85,000 -1.3
23/08/2023
7.79
 763,000 7.79 7.91 7.76 2,900 9,600 -0.1
22/08/2023
7.79
 1,076,700 7.76 7.85 7.59 85,100 52,600 0.6
21/08/2023
7.76
 1,134,300 7.72 7.81 7.55 67,400 8,300 1.1
18/08/2023
7.72
 3,942,800 8.23 8.23 7.68 31,300 105,300 -1.4
17/08/2023
8.23
 1,477,900 8.32 8.34 8.23 4,300 327,000 -6.3
16/08/2023
8.32
 2,107,800 8.29 8.38 8.23 70,600 300,000 -4.5
15/08/2023
8.29
 2,190,000 8.46 8.55 8.25 3,000 290,200 -5.7
14/08/2023
8.46
 2,014,300 8.40 8.55 8.40 62,800 45,900 0.3
11/08/2023
8.40
 2,283,600 8.29 8.40 8.23 200 38,500 -0.7
10/08/2023
8.29
 4,317,500 8.15 8.44 8.13 95,300 155,200 -1.1
09/08/2023
8.15
 1,589,900 8.17 8.21 8.13 14,400 277,100 -5.1
08/08/2023
8.17
 3,927,800 8.08 8.29 8.15 211,900 523,100 -6.0
07/08/2023
8.08
 2,227,000 7.87 8.17 7.96 109,600 167,500 -1.1
04/08/2023
7.87
 4,006,400 7.98 8.02 7.87 98,700 65,800 0.6
03/08/2023
7.98
 1,654,000 8.10 8.15 7.98 100 100,000 -1.9
02/08/2023
8.10
 1,971,400 8.04 8.23 8.00 159,900 300,700 -2.7
01/08/2023
8.04
 2,629,600 8.10 8.21 8.04 33,500 358,300 -6.2
31/07/2023
8.10
 3,963,200 8.00 8.25 8.08 162,400 1,245,000 -20.9
28/07/2023
8.00
 2,193,800 7.93 8.02 7.91 283,900 100,300 3.5
27/07/2023
7.93
 1,843,900 8.02 8.06 7.89 18,200 107,500 -1.7
26/07/2023
8.02
 1,331,500 8.08 8.13 7.98 7,400 100,000 -1.7
25/07/2023
8.08
 4,336,400 7.81 8.15 7.81 161,400 105,300 1.1
24/07/2023
7.81
 1,311,000 7.72 7.85 7.76 8,800 120,800 -2.1
21/07/2023
7.72
 594,500 7.68 7.76 7.68 26,700 101,400 -1.4
20/07/2023
7.68
 1,236,600 7.74 7.74 7.64 9,600 100,000 -1.6
19/07/2023
7.74
 925,100 7.79 7.83 7.72 52,700 102,000 -0.9
18/07/2023
7.79
 782,500 7.74 7.79 7.72 41,600 100,000 -1.1
17/07/2023
7.74
 844,900 7.72 7.76 7.68 20,000 2,900 0.3
14/07/2023
7.72
 2,789,300 7.85 7.91 7.59 55,300 1,000 1.0
13/07/2023
7.85
 1,010,900 7.81 7.85 7.81 76,800 300 1.4
12/07/2023
7.81
 572,400 7.81 7.85 7.74 400 12,000 -0.2
11/07/2023
7.81
 1,194,100 7.79 7.87 7.76 50,800 0 0.9
10/07/2023
7.79
 1,666,200 7.68 7.81 7.66 112,500 553,000 -8.0
07/07/2023
7.68
 1,437,200 7.66 7.70 7.59 30,600 451,500 -7.6
06/07/2023
7.66
 840,000 7.76 7.76 7.66 45,000 0 0.8
05/07/2023
7.76
 1,489,800 7.81 7.87 7.72 21,900 23,500 -0.0
04/07/2023
7.81
 266,900 7.79 7.85 7.76 15,700 10,000 0.1
03/07/2023
7.79
 810,500 7.76 7.81 7.70 2,100 106,600 -1.9
30/06/2023
7.76
 711,500 7.81 7.83 7.76 0 104,100 -1.9
29/06/2023
7.81
 666,100 7.85 7.87 7.79 0 100,600 -1.9
28/06/2023
7.85
 1,918,800 7.93 7.96 7.83 400 124,100 -2.3
27/06/2023
7.93
 753,100 7.89 8.06 7.93 0 122,800 -2.3
26/06/2023
7.89
 1,250,500 7.91 7.98 7.81 28,500 184,600 -2.9
23/06/2023
7.91
 1,195,900 7.87 8.00 7.87 35,300 102,000 -1.2
22/06/2023
7.87
 1,683,800 7.76 7.89 7.79 41,300 0 0.8
21/06/2023
7.76
 743,100 7.76 7.81 7.72 0 160,500 -2.9
20/06/2023
7.76
 843,300 7.79 7.81 7.72 0 103,000 -1.9
19/06/2023
7.79
 832,000 7.83 7.89 7.79 200 100,000 -1.8
16/06/2023
7.83
 2,160,400 7.83 7.96 7.83 129,600 101,000 0.5
15/06/2023
7.83
 591,900 7.87 7.89 7.79 38,900 100,000 -1.1
14/06/2023
7.87
 1,648,900 7.81 8.06 7.81 35,000 102,100 -1.3
13/06/2023
7.81
 909,500 7.83 7.85 7.76 56,300 101,000 -0.8
12/06/2023
7.83
 1,094,700 7.85 7.87 7.74 71,700 178,700 -2.0
09/06/2023
7.85
 1,471,100 7.76 7.85 7.70 103,200 66,600 0.7
08/06/2023
7.76
 1,756,300 7.83 7.91 7.76 20,800 62,000 -0.8
07/06/2023
7.83
 1,746,300 7.91 7.93 7.79 12,500 79,000 -1.2
06/06/2023
7.91
 1,937,100 7.68 7.91 7.68 796,700 76,200 13.3
05/06/2023
7.68
 2,807,700 7.83 7.96 7.64 293,000 95,900 3.6
02/06/2023
7.83
 3,288,500 7.64 7.93 7.66 740,100 80,600 12.1
01/06/2023
7.64
 2,830,500 7.19 7.66 7.17 53,800 120,600 -1.1
31/05/2023
7.19
 985,600 7.21 7.26 7.17 4,400 60,000 -0.9
30/05/2023
7.21
 758,600 7.19 7.28 7.17 12,900 79,500 -1.1
29/05/2023
7.19
 485,900 7.13 7.21 7.13 38,100 95,800 -1.0
26/05/2023
7.13
 419,100 7.09 7.13 7.06 15,900 0 0.3
25/05/2023
7.09
 582,300 7.15 7.17 7.09 24,700 73,000 -0.8
24/05/2023
7.15
 730,400 7.23 7.26 7.15 16,300 84,000 -1.1
23/05/2023
7.23
 789,000 7.23 7.30 7.21 11,500 74,700 -1.1
22/05/2023
7.23
 939,500 7.17 7.32 7.21 22,500 62,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |