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)
19/05/2023
7.17
 634,800 7.21 7.26 7.15 12,500 91,000 -1.3
18/05/2023
7.21
 781,900 7.21 7.28 7.19 96,300 90,000 0.1
17/05/2023
7.21
 1,171,600 7.23 7.30 7.15 11,600 52,500 -0.7
16/05/2023
7.23
 1,353,100 7.21 7.34 7.19 31,800 53,000 -0.4
15/05/2023
7.21
 3,819,400 7.00 7.42 7.04 22,700 913,700 -15.2
12/05/2023
7.00
 1,338,400 7.00 7.04 6.92 26,200 334,000 -5.1
11/05/2023
7.00
 2,014,000 6.89 7.06 6.96 23,000 371,000 -5.8
10/05/2023
6.89
 1,030,500 6.72 6.89 6.72 5,500 220,400 -3.4
09/05/2023
6.72
 450,100 6.70 6.81 6.70 700 104,000 -1.6
08/05/2023
6.70
 428,900 6.68 6.75 6.68 3,500 146,500 -2.3
05/05/2023
6.68
 333,700 6.70 6.79 6.66 5,800 100,900 -1.5
04/05/2023
6.70
 739,300 6.79 6.83 6.64 2,300 123,100 -1.9
28/04/2023
6.79
 677,800 6.81 6.89 6.75 2,400 54,300 -0.8
27/04/2023
6.81
 412,900 6.79 6.87 6.79 154,400 133,100 0.3
26/04/2023
6.79
 554,500 6.85 6.85 6.72 150,700 152,600 -0.0
25/04/2023
6.85
 451,400 6.89 6.98 6.81 600 90,500 -1.5
24/04/2023
6.89
 361,300 6.92 6.92 6.83 15,500 160,800 -2.4
21/04/2023
6.92
 277,500 6.89 6.96 6.85 13,400 93,000 -1.3
20/04/2023
6.89
 346,400 6.87 6.94 6.85 51,900 25,500 0.4
19/04/2023
6.87
 509,400 6.98 7.00 6.87 0 144,300 -2.3
18/04/2023
6.98
 317,100 6.96 7.09 6.96 15,000 103,100 -1.4
17/04/2023
6.96
 473,400 7.00 7.00 6.94 24,800 133,200 -1.8
14/04/2023
7.00
 1,071,200 7.04 7.11 7.00 27,800 782,100 -12.4
13/04/2023
7.04
 597,600 7.04 7.09 7.00 11,400 381,700 -6.1
12/04/2023
7.04
 562,700 7.17 7.21 7.04 6,300 134,600 -2.1
11/04/2023
7.17
 717,000 7.17 7.21 7.02 11,700 121,400 -1.9
10/04/2023
7.17
 1,009,600 7.17 7.34 7.15 85,900 342,000 -4.3
07/04/2023
7.17
 920,700 6.96 7.21 7.02 13,700 165,500 -2.6
06/04/2023
6.96
 520,100 7.11 7.13 6.96 314,200 340,310 -0.4
05/04/2023
7.11
 533,400 7.11 7.15 7.04 326,400 148,000 3.0
04/04/2023
7.11
 452,500 7.13 7.15 7.00 30,600 55,500 -0.4
03/04/2023
7.13
 756,800 7.04 7.15 7.04 315,900 100,500 3.6
31/03/2023
7.04
 817,200 6.87 7.11 6.87 137,400 3,000 2.2
30/03/2023
6.87
 306,700 6.89 7.00 6.87 102,600 2,700 1.6
29/03/2023
6.89
 709,700 6.70 6.92 6.70 161,052 0 2.6
28/03/2023
6.70
 254,800 6.68 6.75 6.68 500 1,900 -0.0
27/03/2023
6.68
 210,500 6.70 6.75 6.66 2,500 1,200 0.0
24/03/2023
6.70
 332,700 6.62 6.75 6.62 10,100 1,900 0.1
23/03/2023
6.62
 138,400 6.53 6.64 6.47 800 300 0.0
22/03/2023
6.53
 80,600 6.53 6.60 6.53 0 0 0
21/03/2023
6.53
 242,300 6.51 6.60 6.47 0 19,500 0.1
20/03/2023
6.51
 404,600 6.62 6.62 6.51 2,000 12,300 -0.2
17/03/2023
6.62
 134,400 6.60 6.70 6.60 0 0 -2.4
16/03/2023
6.60
 299,300 6.79 6.79 6.58 6,500 158,700 -2.4
15/03/2023
6.79
 431,500 6.58 6.79 6.66 15,400 400 0.2
14/03/2023
6.58
 487,200 6.75 6.75 6.58 5,000 33,800 -0.4
13/03/2023
6.75
 361,200 6.87 6.87 6.75 1,000 20,600 -0.3
10/03/2023
6.87
 261,200 6.98 6.98 6.85 7,900 2,500 0.1
09/03/2023
6.98
 616,700 6.81 7.02 6.77 15,600 64,500 -0.8
08/03/2023
6.81
 309,400 6.79 6.83 6.68 12,100 109,000 -1.6
07/03/2023
6.79
 356,300 6.79 6.83 6.75 0 76,800 -1.2
06/03/2023
6.79
 305,600 6.83 6.96 6.79 55,900 175,500 -1.9
03/03/2023
6.83
 368,000 6.87 6.89 6.70 6,800 135,300 -2.1
02/03/2023
6.87
 549,000 6.81 6.87 6.68 1,800 336,700 -5.4
01/03/2023
6.81
 705,400 6.89 6.89 6.75 10,200 502,300 -7.9
28/02/2023
6.89
 374,500 6.94 6.96 6.89 1,600 248,875 -4.0
27/02/2023
6.94
 324,500 7.15 7.17 6.87 2,400 10,600 -0.1
24/02/2023
7.15
 357,300 7.36 7.36 7.13 3,000 0 0.1
23/02/2023
7.36
 764,900 7.17 7.40 7.00 1,000 49,000 -0.8
22/02/2023
7.17
 509,400 7.38 7.47 7.17 1,300 1,900 -0.0
21/02/2023
7.38
 437,200 7.49 7.59 7.38 300 2,000 -0.0
20/02/2023
7.49
 505,000 7.32 7.53 7.23 12,900 2,500 0.2
17/02/2023
7.32
 318,300 7.26 7.32 7.19 3,400 3,800 -0.0
16/02/2023
7.26
 119,600 7.30 7.34 7.21 1,000 2,700 -0.0
15/02/2023
7.30
 230,800 7.36 7.36 7.13 1,800 2,100 -0.0
14/02/2023
7.36
 396,500 7.15 7.36 7.09 100,100 6,200 1.6
13/02/2023
7.15
 829,900 7.68 7.68 7.15 23,600 13,800 0.2
10/02/2023
7.68
 431,100 7.85 7.85 7.55 101,500 2,800 1.8
09/02/2023
7.85
 373,000 7.68 7.85 7.62 67,600 9,200 1.1
08/02/2023
7.68
 531,700 7.89 7.96 7.55 108,200 3,500 1.9
07/02/2023
7.89
 761,200 8.23 8.23 7.89 101,500 7,400 1.8
06/02/2023
8.23
 1,427,200 8.23 8.23 7.89 101,700 5,400 1.9
03/02/2023
8.23
 3,001,900 7.98 8.23 7.76 100,500 58,300 0.8
02/02/2023
7.98
 1,327,500 7.68 7.98 7.42 8,000 7,400 0.0
01/02/2023
7.68
 1,049,600 7.98 7.98 7.64 106,800 6,300 1.8
31/01/2023
7.98
 1,021,200 7.87 7.98 7.76 145,100 39,075 2.0
30/01/2023
7.87
 532,200 7.93 8.00 7.87 100,700 1,700 1.8
27/01/2023
7.93
 2,063,000 7.55 8.06 7.59 32,800 42,800 -0.2
19/01/2023
7.55
 434,100 7.51 7.57 7.47 700 3,000 -0.0
18/01/2023
7.51
 420,100 7.55 7.62 7.49 105,500 5,500 1.8
17/01/2023
7.55
 789,400 7.38 7.55 7.34 13,800 10,525 0.1
16/01/2023
7.38
 804,300 7.36 7.40 7.17 100,300 8,000 1.6
13/01/2023
7.36
 660,000 7.49 7.53 7.36 114,600 27,900 1.5
12/01/2023
7.49
 336,600 7.59 7.59 7.47 111,000 6,000 1.9
11/01/2023
7.59
 740,900 7.55 7.59 7.49 300 500 -0.0
10/01/2023
7.55
 250,600 7.59 7.59 7.47 24,900 2,600 0.4
09/01/2023
7.59
 646,100 7.59 7.64 7.53 0 5,100 -0.1
06/01/2023
7.59
 786,500 7.55 7.64 7.49 17,300 30,800 -0.2
05/01/2023
7.55
 822,200 7.64 7.64 7.47 15,000 5,800 0.2
04/01/2023
7.64
 637,600 7.66 7.66 7.49 4,900 3,100 0.0
03/01/2023
7.66
 1,423,300 7.64 7.68 7.42 2,400 2,100 0.0
30/12/2022
7.64
 2,272,800 7.62 7.64 7.42 200 19,600 -0.3
29/12/2022
7.62
 1,608,800 7.55 7.62 7.32 700 69,000 -1.2
28/12/2022
7.55
 2,332,200 7.13 7.55 6.96 0 25,700 -0.5
27/12/2022
7.13
 2,012,800 6.75 7.13 6.66 1,400 400 0.0
26/12/2022
6.75
 1,017,600 6.87 6.87 6.58 0 53,400 -0.8
23/12/2022
6.87
 1,109,900 6.75 6.87 6.56 0 18,300 -0.3
22/12/2022
6.75
 1,242,900 6.56 6.75 6.45 0 7,700 -0.1
21/12/2022
6.56
 546,500 6.66 6.66 6.41 1,600 115,200 -1.8
20/12/2022
6.66
 1,284,900 6.64 6.66 6.30 38,200 72,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |