Ngân hàng Thương mại cổ phần Phương Đông (ocb)

12.55
0.15
(1.21%)
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
(2026-05-19) 		1.25 11.21% 103,335,100 -215,196 0
11
12.60
12.55
2 tháng
(2026-04-20) 		0.65 5.53% 136,508,700 284,839 0
11
12.60
12.55
3 tháng
(2026-03-20) 		1.50 13.76% 168,435,700 2,659,326 -0.2
10.70
12.60
12.55
6 tháng
(2025-12-22) 		0.05 0.40% 281,979,200 971,726 -17.7
10.40
12.60
12.55
12 tháng
(2025-06-23) 		1.95 18.64% 1,082,718,300 6,877,047 44.2
10.28
14.60
12.55
24 tháng
(2024-06-28) 		2.08 20.16% 1,822,787,900 -66,241,000 -875.4
8.38
14.60
12.55
36 tháng
(2023-07-04) 		3.42 38.12% 2,420,224,200 -49,320,911 -629.3
8.38
14.60
12.55
60 tháng
(2021-07-14) 		2.17 21.25% 3,467,980,600 -59,153,629 -796.1
6
14.88
12.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2026
12.55
 3,581,200 12.40 12.60 12.30 379,600 174,000 0
17/06/2026
12.40
 9,445,600 12.60 12.60 12.30 968,068 16,300 0
16/06/2026
12.50
 4,466,700 12.60 12.65 12.45 169,631 134,600 0
15/06/2026
12.60
 4,255,100 12.65 12.70 12.40 330,300 49,500 0
12/06/2026
12.45
 7,567,200 12.65 12.95 12.45 308,100 159,860 0
11/06/2026
12.55
 7,338,400 12.35 12.70 12.30 375,100 967,900 0
10/06/2026
12.50
 10,585,300 12.20 12.60 12.10 227,900 860,100 0
09/06/2026
12.15
 3,352,900 11.85 12.15 11.85 227,200 338,875 0
08/06/2026
11.85
 7,756,400 12.20 12.45 11.85 562,500 192,700 0
05/06/2026
12.30
 3,388,100 12.40 12.40 12.15 79,400 359,900 0
04/06/2026
12.35
 9,993,400 12 12.50 11.90 594,900 1,264,600 0
03/06/2026
11.95
 5,038,700 11.50 12 11.45 140,300 317,060 0
02/06/2026
11.55
 2,111,100 11.50 11.60 11.40 167,000 232,100 0
01/06/2026
11.50
 1,443,500 11.60 11.75 11.50 89,400 82,900 0
29/05/2026
11.55
 2,716,000 11.80 11.85 11.50 107,100 200,300 0
28/05/2026
11.75
 2,526,600 12 12 11.75 57,200 320,500 0
27/05/2026
12
 11,912,100 11.45 12.10 11.30 818,700 319,813 0
26/05/2026
11.35
 2,203,500 11.20 11.35 11.10 329,500 76,701 0
25/05/2026
11.20
 957,600 11.10 11.20 11.10 146,800 23,201 0
22/05/2026
11.10
 970,800 11.05 11.10 11 113,200 27,800 0
21/05/2026
11.05
 890,800 11.05 11.10 11 41,400 51,906 0
20/05/2026
11
 3,065,200 11.15 11.20 10.80 42,700 160,207 0
19/05/2026
11.15
 1,350,100 11.25 11.30 11.15 97,400 52,172 0
18/05/2026
11.25
 1,419,900 11.20 11.25 11.10 125,600 51,900 0
15/05/2026
11.25
 683,000 11.25 11.35 11.25 71,500 53,900 0
14/05/2026
11.35
 1,452,400 11.20 11.45 11.20 179,600 46,200 0
13/05/2026
11.20
 2,468,000 11.40 11.40 11.20 24,500 73,300 0
12/05/2026
11.40
 1,125,300 11.55 11.55 11.40 28,000 203,400 0
11/05/2026
11.55
 5,884,700 11.35 11.80 11.30 446,413 157,000 0
08/05/2026
11.25
 3,697,200 11.25 11.35 11.15 803,700 101,700 0
07/05/2026
11.25
 1,695,100 11.25 11.30 11.20 40,000 69,000 0
06/05/2026
11.20
 1,304,400 11.15 11.20 11.10 64,100 40,600 0
05/05/2026
11.10
 1,504,100 11.20 11.25 11.10 39,400 104,000 0
04/05/2026
11.25
 1,280,700 11.35 11.35 11.15 183,200 139,200 0
29/04/2026
11.25
 650,900 11.25 11.35 11.15 68,200 68,500 0
28/04/2026
11.25
 1,131,300 11.45 11.50 11.25 1,800 83,900 0
24/04/2026
11.45
 1,281,300 11.45 11.50 11.30 96,300 209,788 0
23/04/2026
11.45
 2,180,600 11.55 11.65 11.35 242,400 52,700 0
22/04/2026
11.45
 1,339,300 11.45 11.55 11.35 38,300 62,300 0
21/04/2026
11.45
 1,334,900 11.65 11.75 11.45 72,300 264,500 0
20/04/2026
11.75
 2,740,500 11.75 11.95 11.65 244,600 487,990 0
17/04/2026
11.75
 2,993,900 11.50 11.75 11.45 714,700 27,800 0
16/04/2026
11.45
 1,357,800 11.60 11.60 11.40 191,900 60,500 0
15/04/2026
11.50
 2,497,300 11.65 11.75 11.45 176,000 54,300 0
14/04/2026
11.60
 1,773,000 11.50 11.65 11.50 15,100 36,700 0
13/04/2026
11.50
 1,563,700 11.55 11.55 11.35 27,800 8,800 0
10/04/2026
11.60
 2,340,300 11.50 11.80 11.45 26,900 62,400 0
09/04/2026
11.40
 706,600 11.60 11.60 11.35 10,112 177,600 0
08/04/2026
11.60
 3,582,300 11.20 11.60 11.05 1,552,200 377,080 0
07/04/2026
10.90
 807,900 11 11.05 10.80 12,200 101,900 0
06/04/2026
10.95
 612,600 11 11.05 10.90 19,400 42,800 0
03/04/2026
11
 782,200 11.20 11.20 11 12,000 145,120 0
02/04/2026
11.20
 518,100 11.20 11.20 11.05 13,800 21,900 0
01/04/2026
11.25
 759,500 11.25 11.35 11.20 19,500 25 0
31/03/2026
11.15
 910,100 11.15 11.25 11.10 68,500 19,600 0
30/03/2026
11.15
 525,900 11.10 11.15 10.90 53,100 94,200 0
27/03/2026
11.20
 1,186,000 11.15 11.25 11.05 235,400 100 0
26/03/2026
11.15
 1,034,300 11.25 11.30 11.05 273,100 117,800 0
25/03/2026
11.20
 2,488,000 11 11.25 11 169,400 27,500 0
24/03/2026
10.95
 1,422,200 10.90 11 10.85 83,600 170,600 0
23/03/2026
10.70
 2,928,400 10.85 10.95 10.70 437,000 168,900 0
20/03/2026
10.90
 1,136,900 10.95 11.05 10.90 102,300 123,900 -0.2
19/03/2026
11
 1,931,800 10.90 11 10.80 94,800 188,100 -1.0
18/03/2026
10.95
 1,451,500 10.90 11 10.80 18,600 47,100 -0.3
17/03/2026
10.90
 1,103,400 10.75 10.95 10.75 12,000 280,200 -2.9
16/03/2026
10.75
 875,800 10.70 10.80 10.70 184,600 278,500 -1.0
13/03/2026
10.70
 1,195,400 10.70 10.75 10.60 184,600 278,500 -1.0
12/03/2026
10.70
 1,573,200 10.85 10.85 10.65 100,600 38,800 0.7
11/03/2026
10.85
 2,638,800 10.70 11.05 10.65 393,600 51,200 3.7
10/03/2026
10.65
 2,178,600 10.60 10.90 10.60 1,100 114,400 -1.2
09/03/2026
10.40
 3,827,700 10.70 10.75 10.40 1,100 114,400 -1.2
06/03/2026
11.15
 651,100 11.20 11.25 11.10 1,800 49,000 -0.5
05/03/2026
11.20
 1,150,300 11.40 11.40 11.20 26,400 85,600 -0.7
04/03/2026
11.20
 4,125,200 11.30 11.45 10.95 67,400 116,500 -0.6
03/03/2026
11.35
 1,965,100 11.40 11.45 11.30 16,600 768,100 -8.6
02/03/2026
11.40
 3,624,200 11.45 11.50 11.25 22,900 10,000 0.2
27/02/2026
11.65
 1,075,200 11.70 11.75 11.60 1,300 143,600 -1.7
26/02/2026
11.70
 999,800 11.85 11.85 11.65 80,100 116,200 -0.4
25/02/2026
11.80
 2,691,100 11.60 11.85 11.55 371,000 12,000 4.2
24/02/2026
11.60
 1,858,800 11.65 11.70 11.55 5,800 895,200 -10.3
23/02/2026
11.65
 1,479,600 11.65 11.70 11.60 48,800 661,800 -7.1
13/02/2026
11.60
 833,400 11.60 11.65 11.55 45,500 95,900 -0.6
12/02/2026
11.60
 650,500 11.60 11.70 11.60 54,200 65,300 -0.1
11/02/2026
11.60
 974,900 11.40 11.65 11.40 136,900 200 1.6
10/02/2026
11.40
 1,090,600 11.50 11.50 11.35 6,600 37,500 -0.4
09/02/2026
11.45
 1,464,200 11.60 11.60 11.45 43,200 214,900 -2.0
06/02/2026
11.55
 2,193,000 11.65 11.70 11.55 43,200 214,900 -2.0
05/02/2026
11.70
 1,118,800 11.80 11.80 11.65 13,100 59,800 -0.5
04/02/2026
11.75
 1,403,800 11.75 11.80 11.70 101,100 335,000 -2.7
03/02/2026
11.80
 935,400 11.80 11.85 11.75 22,900 10,000 0.2
02/02/2026
11.75
 875,500 11.95 11.95 11.75 42,100 117,900 -0.9
30/01/2026
11.80
 1,483,400 11.80 11.85 11.70 0 310,100 -3.7
29/01/2026
11.70
 1,306,600 11.70 11.80 11.70 6,000 193,500 -2.2
28/01/2026
11.70
 1,300,900 11.75 11.80 11.65 157,600 531,600 -4.4
27/01/2026
11.75
 1,538,900 11.75 11.80 11.65 2,200 466,800 -5.4
26/01/2026
11.75
 3,159,100 11.95 11.95 11.65 300 383,300 -4.5
23/01/2026
11.90
 1,410,900 11.90 12 11.90 11,600 34,600 -0.3
22/01/2026
11.95
 1,239,600 12 12 11.90 39,800 4,500 0.4
21/01/2026
11.95
 1,968,100 12 12 11.85 100 516,900 -6.2
20/01/2026
12
 2,054,700 12.05 12.10 11.95 242,400 100 2.9

Chính sách bảo mật | Điều khoản sử dụng |