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)
16/03/2026
10.75
 875,800 10.70 10.80 10.70 12,000 280,200 -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
19/01/2026
12.05
 1,346,800 12.10 12.15 12 8,300 91,400 -1.0
16/01/2026
12.10
 1,512,600 12.20 12.20 12.05 160,100 111,900 0.6
15/01/2026
12.15
 2,669,700 12.05 12.20 12 623,900 60,400 6.8
14/01/2026
12.10
 6,127,700 12.30 12.30 12 989,600 20,200 11.8
13/01/2026
12.25
 3,882,400 12.30 12.35 12.10 508,600 119,100 4.8
12/01/2026
12.20
 6,495,200 12.05 12.25 11.85 1,293,500 18,900 15.4
09/01/2026
11.80
 2,872,100 11.95 12.05 11.80 356,500 398,400 -0.5
08/01/2026
11.95
 6,548,000 12 12.15 11.80 958,300 302,600 7.8
07/01/2026
12
 1,314,700 11.95 12.05 11.90 1,500 119,000 -1.4
06/01/2026
11.85
 1,477,900 11.80 11.90 11.65 182,100 322,500 -1.7
05/01/2026
11.75
 2,524,800 12 12 11.70 258,400 163,200 1.1
31/12/2025
11.95
 979,800 12 12.05 11.90 0 19,200 -0.2
30/12/2025
12
 1,136,300 11.95 12.05 11.95 23,900 2,500 0.3
29/12/2025
11.95
 980,100 12.15 12.15 11.95 5,500 141,500 -1.6
26/12/2025
12.05
 2,009,200 12.05 12.10 11.90 30,700 246,000 -2.6
25/12/2025
12.10
 1,592,900 12.20 12.30 12.10 118,000 5,500 1.4
24/12/2025
12.15
 2,023,100 12.15 12.35 12.15 149,100 0 1.8
23/12/2025
12.25
 1,353,900 12.35 12.45 12.15 6,600 44,800 -0.5
22/12/2025
12.35
 3,297,400 12.10 12.40 11.95 217,700 152,700 0.8
19/12/2025
12
 894,000 11.90 12 11.90 57,500 3,500 0.6
18/12/2025
11.90
 697,300 11.85 11.90 11.80 3,500 52,600 -0.6
17/12/2025
11.90
 784,100 12 12.05 11.90 40,700 20,900 0.2
16/12/2025
12
 1,330,800 11.90 12.15 11.65 288,900 147,700 1.7
15/12/2025
11.75
 1,510,900 11.90 11.95 11.75 140,700 352,100 -2.5
12/12/2025
11.90
 2,533,000 12.25 12.30 11.90 154,000 376,600 -2.7
11/12/2025
12.20
 1,121,100 12.30 12.35 12.20 100 29,500 -0.4
10/12/2025
12.25
 1,232,900 12.25 12.30 12.20 66,900 3,800 0.8
09/12/2025
12.25
 2,278,600 12.30 12.40 12.15 20,100 179,800 -2.0
08/12/2025
12.40
 1,053,400 12.40 12.50 12.35 166,700 6,300 2.0
05/12/2025
12.40
 1,913,700 12.60 12.60 12.40 143,200 25,600 1.5
04/12/2025
12.55
 1,476,300 12.60 12.70 12.55 152,100 165,100 -0.2
03/12/2025
12.55
 3,601,900 12.35 12.60 12.35 718,000 14,500 8.8
02/12/2025
12.30
 1,418,300 12.30 12.35 12.20 172,800 47,600 1.5
01/12/2025
12.30
 1,120,700 12.30 12.40 12.25 33,700 8,200 0.3
28/11/2025
12.30
 1,767,400 12.45 12.55 12.30 199,400 93,300 1.3
27/11/2025
12.40
 3,932,800 12.25 12.70 12.20 545,700 131,100 5.2
26/11/2025
12.20
 1,352,900 12.15 12.25 12.10 9,300 55,000 -0.6
25/11/2025
12.15
 886,900 12.20 12.25 12.10 100 10,000 -0.1
24/11/2025
12.25
 2,036,200 12.20 12.25 12 701,500 200 8.6
21/11/2025
12.15
 1,970,200 12.20 12.30 12.10 112,000 11,000 1.2
20/11/2025
12.25
 2,519,200 12.35 12.35 12.20 285,600 0 3.5
19/11/2025
12.35
 2,463,600 12.45 12.45 12.20 77,900 7,700 0.9
18/11/2025
12.45
 3,577,100 12.35 12.45 12.35 138,100 15,600 1.5
17/11/2025
12.35
 2,826,500 12.35 12.40 12.20 3,200 22,600 -0.2
14/11/2025
12.30
 1,753,600 12.25 12.35 12.20 38,200 12,500 0.3
13/11/2025
12.30
 2,090,100 12.40 12.40 12.30 37,800 31,000 0.1
12/11/2025
12.40
 1,555,500 12.35 12.45 12.25 9,400 14,000 -0.1
11/11/2025
12.40
 2,002,700 12.20 12.40 12.10 14,800 30,200 -0.2
10/11/2025
12.10
 2,042,800 12.20 12.25 12 82,400 90,000 -0.1
07/11/2025
12.15
 2,245,800 12.30 12.35 12.10 68,800 460,200 -4.8
06/11/2025
12.35
 1,663,600 12.40 12.45 12.25 58,500 20,300 0.5
05/11/2025
12.45
 1,799,900 12.55 12.60 12.35 241,700 43,200 2.5
04/11/2025
12.60
 4,701,600 12.30 12.75 12 517,000 211,800 3.8
03/11/2025
12.35
 5,235,200 12.85 12.85 12.35 150,400 580,800 -5.5
31/10/2025
12.75
 5,248,800 13.40 13.40 12.75 193,000 52,400 1.8
30/10/2025
13.40
 4,965,900 13.70 13.75 13.20 52,500 43,200 0.1
29/10/2025
13.55
 16,497,800 13.20 13.70 13.20 954,300 157,200 10.7
28/10/2025
13
 5,208,600 12.60 13.10 12.45 31,400 87,400 -0.7
27/10/2025
12.85
 2,640,500 12.70 12.90 12.60 68,400 83,500 -0.2
24/10/2025
12.90
 3,528,900 12.85 12.90 12.55 33,700 472,900 -5.6
23/10/2025
12.90
 3,109,400 12.70 12.90 12.55 41,900 41,500 -0.0
22/10/2025
12.75
 2,664,700 12.60 12.75 12.25 136,900 218,600 -1.0
21/10/2025
12.45
 5,212,400 11.95 12.45 11.85 555,300 15,900 6.5
20/10/2025
12
 6,579,900 12.80 12.85 12 53,600 332,400 -3.6
17/10/2025
12.90
 3,086,500 13 13.10 12.85 169,700 177,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |