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)
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
02/08/2022
8.83
 1,682,200 8.83 8.90 8.78 100,800 7,800 1.7
01/08/2022
8.83
 2,825,000 8.86 8.90 8.71 73,600 127,000 -1.0
29/07/2022
8.86
 1,802,100 8.73 8.88 8.69 6,600 114,000 -1.9
28/07/2022
8.73
 3,321,300 8.56 8.83 8.56 160,600 71,600 1.6
27/07/2022
8.56
 927,200 8.54 8.56 8.42 272,100 4,900 4.7
26/07/2022
8.54
 570,000 8.59 8.59 8.51 240,000 26,400 3.7
25/07/2022
8.59
 689,900 8.59 8.64 8.49 248,400 98,600 2.6
22/07/2022
8.59
 1,145,900 8.51 8.64 8.49 35,600 37,300 3.7
21/07/2022
8.51
 1,086,200 8.54 8.69 8.44 45,700 71,100 -0.4
20/07/2022
8.54
 1,104,000 8.42 8.64 8.47 85,300 72,000 0.2
19/07/2022
8.42
 648,700 8.49 8.49 8.34 18,000 6,700 0.2
18/07/2022
8.49
 1,075,500 8.51 8.66 8.44 258,700 300 4.5
15/07/2022
8.51
 1,038,300 8.66 8.66 8.49 23,700 70,600 -0.8
14/07/2022
8.66
 729,600 8.66 8.66 8.51 10,400 13,300 -0.1
13/07/2022
8.66
 1,806,500 8.34 8.73 8.34 40,600 3,500 0.7
12/07/2022
8.34
 1,242,500 8.17 8.44 8.25 58,000 2,000 1.0
11/07/2022
8.17
 1,639,300 8.05 8.27 8.05 42,400 0 0.7
08/07/2022
8.05
 1,018,600 8.10 8.25 8.05 4,100 2,100 0.7
07/07/2022
8.10
 649,300 8.08 8.17 8.00 3,200 137,400 -2.2
06/07/2022
8.08
 546,200 8.34 8.34 8.08 13,900 23,700 -0.2
05/07/2022
8.34
 1,226,300 8.32 8.44 8.20 12,500 300 0.2
04/07/2022
8.32
 674,900 8.32 8.44 8.27 700 6,900 -0.1
01/07/2022
8.32
 1,159,300 8.20 8.32 7.98 20,700 9,500 0.2
30/06/2022
8.20
 1,145,700 8.51 8.69 8.20 57,500 71,800 -0.2
29/06/2022
8.51
 1,006,200 8.44 8.64 8.25 271,200 2,000 4.7
28/06/2022
8.44
 1,944,300 8.10 8.47 8.15 291,700 112,200 3.1
27/06/2022
8.10
 651,100 8.10 8.22 8.05 37,400 9,100 0.5
24/06/2022
8.10
 1,243,500 8.20 8.34 7.98 2,200 759,000 -12.6
23/06/2022
8.20
 824,200 8.05 8.20 7.95 35,600 37,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |