Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.75
0.05
(0.47%)
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
(2026-02-23) 		-0.95 -8.15% 31,034,100 -2,132,200 -24.5
10.40
11.80
10.75
2 tháng
(2026-01-15) 		-1.45 -11.93% 63,565,500 -4,227,600 -48.9
10.40
12.15
10.75
3 tháng
(2025-12-16) 		-1.30 -10.83% 111,887,200 -1,037,800 -10.3
10.40
12.35
10.75
6 tháng
(2025-09-17) 		-2.30 -17.69% 312,205,700 -378,700 -2.8
10.40
13.55
10.75
12 tháng
(2025-03-21) 		1.04 10.75% 1,123,448,400 205,115 -20.8
8.38
14.60
10.75
24 tháng
(2024-03-26) 		-0.13 -1.22% 1,783,955,600 -67,535,588 -853.2
8.38
14.60
10.75
36 tháng
(2023-04-03) 		2.50 30.53% 2,311,386,900 -56,239,647 -702.2
7.68
14.60
10.75
60 tháng
(2021-04-12) 		1.04 10.76% 3,622,392,600 -42,806,555 -253.5
6
14.88
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
7.86
 3,033,400 7.90 8.10 7.83 1,015,100 2,111,925 -17.7
21/09/2022
7.90
 504,300 8.03 8.03 7.88 265 3,700 -0.1
20/09/2022
8.03
 671,700 7.90 8.05 7.88 159,000 8,000 2.5
19/09/2022
7.90
 1,341,700 8.15 8.15 7.88 9,800 80,275 -1.1
16/09/2022
8.15
 1,253,100 8.25 8.25 8.10 4,000 517,400 -8.6
15/09/2022
8.25
 969,900 8.29 8.34 8.25 1,975 465,600 0.1
14/09/2022
8.29
 933,000 8.34 8.34 8.17 6,135 2,300 -5.1
13/09/2022
8.34
 1,462,900 8.32 8.37 8.32 4,500 730,200 -5.1
12/09/2022
8.32
 530,800 8.32 8.39 8.29 18,000 18,200 -2.0
09/09/2022
8.32
 753,100 8.27 8.32 8.15 3,500 118,000 -2.0
08/09/2022
8.27
 1,259,700 8.34 8.44 8.27 3,300 55,900 -0.9
07/09/2022
8.34
 1,727,200 8.59 8.64 8.34 33,100 107,700 -1.3
06/09/2022
8.59
 1,038,200 8.56 8.71 8.54 0 35,300 -0.6
05/09/2022
8.56
 761,000 8.61 8.71 8.54 18,300 17,000 0.0
31/08/2022
8.61
 708,200 8.54 8.69 8.51 15,300 0 0.3
30/08/2022
8.54
 946,100 8.59 8.71 8.51 1,600 73,100 -1.3
29/08/2022
8.59
 1,385,000 8.73 8.73 8.44 500 74,000 -1.3
26/08/2022
8.73
 1,577,100 8.73 8.88 8.69 9,600 0 0.2
25/08/2022
8.73
 1,611,300 8.64 8.78 8.64 123,800 5,000 2.1
24/08/2022
8.64
 970,800 8.59 8.69 8.61 19,300 83,600 -1.1
23/08/2022
8.59
 984,500 8.51 8.61 8.44 5,800 0 0.1
22/08/2022
8.51
 2,019,500 8.76 8.78 8.51 4,200 485,800 -8.4
19/08/2022
8.76
 1,316,700 8.76 8.83 8.71 2,000 17,700 -0.3
18/08/2022
8.76
 1,311,800 8.88 8.88 8.73 3,900 14,800 -0.2
17/08/2022
8.88
 1,381,200 8.90 8.93 8.83 14,200 0 0.3
16/08/2022
8.90
 1,540,500 8.98 8.98 8.83 29,900 0 0.5
15/08/2022
8.98
 2,830,500 8.81 9.00 8.83 59,500 0 1.1
12/08/2022
8.81
 1,035,300 8.81 8.83 8.71 4,500 0 0.1
11/08/2022
8.81
 2,298,900 8.83 8.95 8.76 311,400 0 5.6
10/08/2022
8.83
 1,649,700 8.83 8.88 8.78 292,400 200 5.3
09/08/2022
8.83
 1,469,300 8.86 8.98 8.81 13,800 100 0.2
08/08/2022
8.86
 1,513,600 8.76 8.86 8.73 47,900 500 0.9
05/08/2022
8.76
 1,693,500 8.86 8.86 8.76 43,100 0 0.8
04/08/2022
8.86
 2,332,700 8.86 9.00 8.86 42,800 0 0.8
03/08/2022
8.86
 2,527,000 8.83 8.88 8.73 54,000 100,300 -0.8

Chính sách bảo mật | Điều khoản sử dụng |