Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.50
0.15
(1.45%)
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
(2026-08-19) 		-0.50 -4.61% 52,165,000 4,800 0
10.15
11.80
10.50
2 tháng
(2026-07-20) 		0 0% 108,290,800 4,800 0
10
11.80
10.50
3 tháng
(2026-06-22) 		-0.30 -2.84% 194,387,500 4,800 0
10
11.80
10.50
6 tháng
(2026-03-23) 		1.05 11.24% 374,428,300 4,800 0
8.87
11.80
10.50
12 tháng
(2025-09-23) 		-0.69 -6.28% 690,977,000 4,800 0
8.87
11.80
10.50
24 tháng
(2024-09-30) 		1.11 12% 1,960,003,900 4,800 0
7.29
12.70
10.50
36 tháng
(2023-10-04) 		1.92 22.74% 2,558,085,800 4,800 0
6.49
12.70
10.50
60 tháng
(2021-10-14) 		-0.07 -0.64% 3,587,951,400 -5,067,485 -88.1
4.33
12.94
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
10.50
 1,775,300 10.35 10.60 10.35 103,300 40,900 0
17/09/2026
10.35
 1,522,800 10.30 10.45 10.30 53,400 7,800 0
16/09/2026
10.30
 1,265,300 10.30 10.40 10.25 14,200 55,000 0
15/09/2026
10.30
 913,000 10.25 10.35 10.20 0 0 0
14/09/2026
10.20
 1,791,500 10.20 10.30 10.15 0 0 0
11/09/2026
10.20
 2,278,100 10.20 10.25 10.10 0 0 0
10/09/2026
10.20
 1,185,300 10.10 10.25 10.10 0 0 0
09/09/2026
10.15
 4,596,700 10.25 10.30 10.05 0 0 0
08/09/2026
10.30
 2,390,900 10.25 10.40 10.20 0 0 0
07/09/2026
10.25
 3,890,500 10.50 10.55 10.25 0 0 0
04/09/2026
10.55
 4,794,600 10.90 10.95 10.55 0 0 0
03/09/2026
10.90
 3,187,300 11 11 10.80 0 0 0
02/09/2026
11.45
 1,464,200 11.60 11.60 11.45 0 0 0
01/09/2026
11.80
 2,872,100 11.95 12.05 11.80 0 0 0
31/08/2026
10.20
 1,791,500 10.20 10.30 10.15 0 0 0
28/08/2026
11
 3,656,400 10.90 11 10.85 0 0 0
27/08/2026
10.90
 1,616,300 11 11 10.90 0 0 0
26/08/2026
10.95
 1,935,500 10.90 10.95 10.85 0 0 0
25/08/2026
10.95
 2,113,700 11 11 10.85 0 0 0
24/08/2026
11
 4,837,400 10.90 11 10.80 0 0 0
21/08/2026
10.90
 2,225,700 10.90 11 10.80 0 0 0
20/08/2026
10.90
 1,248,400 10.90 10.95 10.85 0 0 0
19/08/2026
10.85
 587,800 10.85 10.95 10.80 0 0 0
18/08/2026
10.95
 2,138,500 10.95 11 10.80 0 0 0
17/08/2026
10.95
 1,130,200 10.90 11 10.85 0 0 0
14/08/2026
11
 3,342,600 10.95 11 10.85 0 0 0
13/08/2026
11
 3,195,800 10.90 11.10 10.80 0 0 0
12/08/2026
10.95
 3,526,900 10.80 11 10.80 0 0 0
11/08/2026
10.85
 7,715,800 10.70 11.05 10.70 0 0 0
10/08/2026
10.70
 2,899,300 10.45 10.70 10.35 0 0 0
07/08/2026
10.40
 1,638,900 10.35 10.45 10.30 0 0 0
06/08/2026
10.35
 1,990,400 10.35 10.40 10.25 0 0 0
05/08/2026
10.35
 2,265,400 10.40 10.45 10.30 0 0 0
04/08/2026
10.30
 1,899,900 10.40 10.45 10.25 0 0 0
03/08/2026
10.30
 2,397,400 10.20 10.40 10.15 0 0 0
31/07/2026
10.15
 1,872,400 10.40 10.45 10.15 0 0 0
30/07/2026
10.35
 1,970,800 10.05 10.35 10.05 0 0 0
29/07/2026
10
 1,366,400 10.10 10.15 9.99 0 0 0
28/07/2026
10.10
 2,118,500 9.97 10.20 9.90 0 0 0
27/07/2026
10
 2,038,000 10.25 10.25 10 0 0 0
24/07/2026
10.20
 964,600 10.35 10.35 10.20 0 0 0
23/07/2026
10.40
 2,517,300 10.10 10.45 10 0 0 0
22/07/2026
10.25
 2,516,900 10.20 10.35 10.05 0 0 0
21/07/2026
10.15
 3,056,700 10.35 10.50 10.10 0 0 0
20/07/2026
10.35
 3,563,100 10.90 10.95 10.35 0 0 0
17/07/2026
10.95
 2,858,500 10.85 11.10 10.80 0 0 0
16/07/2026
10.80
 2,359,300 10.75 10.90 10.55 0 0 0
15/07/2026
10.75
 1,266,500 10.90 11 10.70 0 0 0
14/07/2026
10.95
 1,474,800 10.80 11 10.70 0 0 0
13/07/2026
10.85
 5,485,600 11.15 11.15 10.65 0 0 0
10/07/2026
11.10
 4,116,900 11.30 11.35 11.10 0 0 0
09/07/2026
11.30
 2,138,000 11.30 11.45 11.30 0 0 0
08/07/2026
11.35
 4,095,100 11.30 11.60 11.30 0 0 0
07/07/2026
11.35
 2,844,200 11.35 11.50 11.30 0 0 0
06/07/2026
11.30
 4,813,500 11.45 11.50 11.20 0 0 0
03/07/2026
11.50
 3,373,900 11.40 11.50 11.40 0 0 0
02/07/2026
11.45
 6,780,400 11.55 11.55 11.35 0 0 0
01/07/2026
11.40
 6,346,300 11 11.40 11 0 0 0
30/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/06/2026
11
 5,205,500 11.10 11.20 10.90 0 0 0
29/06/2026
10.91
 10,749,900 11.17 11.17 10.78 0 0 0
26/06/2026
11.04
 3,550,800 11.04 11.09 10.87 0 0 0
25/06/2026
11.04
 8,835,100 10.83 11.22 10.74 0 0 0
24/06/2026
10.74
 2,277,200 10.70 10.74 10.57 0 0 0
23/06/2026
10.65
 4,416,900 10.70 10.91 10.65 0 0 0
22/06/2026
10.65
 3,108,300 10.83 10.91 10.65 0 0 0
19/06/2026
10.83
 3,053,000 10.96 10.96 10.78 0 0 0
18/06/2026
10.91
 3,581,200 10.78 10.96 10.70 0 0 0
17/06/2026
10.78
 9,445,600 10.96 10.96 10.70 0 0 0
16/06/2026
10.87
 4,466,700 10.96 11 10.83 0 0 0
15/06/2026
10.96
 4,255,100 11 11.04 10.78 0 0 0
12/06/2026
10.83
 7,567,200 11 11.26 10.83 0 0 0
11/06/2026
10.91
 7,338,400 10.74 11.04 10.70 0 0 0
10/06/2026
10.87
 10,585,300 10.61 10.96 10.52 0 0 0
09/06/2026
10.57
 3,352,900 10.30 10.57 10.30 0 0 0
08/06/2026
10.30
 7,756,400 10.61 10.83 10.30 0 0 0
05/06/2026
10.70
 3,388,100 10.78 10.78 10.57 0 0 0
04/06/2026
10.74
 9,993,400 10.43 10.87 10.35 0 0 0
03/06/2026
10.39
 5,038,700 10 10.43 9.96 0 0 0
02/06/2026
10.04
 2,111,100 10 10.09 9.91 0 0 0
01/06/2026
10
 1,443,500 10.09 10.22 10 0 0 0
29/05/2026
10.04
 2,716,000 10.26 10.30 10 0 0 0
28/05/2026
10.22
 2,526,600 10.43 10.43 10.22 0 0 0
27/05/2026
10.43
 11,912,100 9.96 10.52 9.83 0 0 0
26/05/2026
9.87
 2,203,500 9.74 9.87 9.65 0 0 0
25/05/2026
9.74
 957,600 9.65 9.74 9.65 0 0 0
22/05/2026
9.65
 970,800 9.61 9.65 9.57 0 0 0
21/05/2026
9.61
 890,800 9.61 9.65 9.57 0 0 0
20/05/2026
9.57
 3,065,200 9.70 9.74 9.39 0 0 0
19/05/2026
9.70
 1,350,100 9.78 9.83 9.70 0 0 0
18/05/2026
9.78
 1,419,900 9.74 9.78 9.65 0 0 0
15/05/2026
9.78
 683,000 9.78 9.87 9.78 0 0 0
14/05/2026
9.87
 1,452,400 9.74 9.96 9.74 0 0 0
13/05/2026
9.74
 2,468,000 9.91 9.91 9.74 0 0 0
12/05/2026
9.91
 1,125,300 10.04 10.04 9.91 0 0 0
11/05/2026
10.04
 5,884,700 9.87 10.26 9.83 0 0 0
08/05/2026
9.78
 3,697,200 9.78 9.87 9.70 0 0 0
07/05/2026
9.78
 1,695,100 9.78 9.83 9.74 0 0 0
06/05/2026
9.74
 1,304,400 9.70 9.74 9.65 0 0 0
05/05/2026
9.65
 1,504,100 9.74 9.78 9.65 0 0 0
04/05/2026
9.78
 1,280,700 9.87 9.87 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |