Ngân hàng Thương mại cổ phần Phương Đông (ocb)

11.25
0
(0%)
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
(2026-04-06) 		0.30 2.74% 28,894,200 1,330,654 0
10.90
11.75
11.25
2 tháng
(2026-03-05) 		0.05 0.45% 61,163,400 1,402,109 -5.7
10.40
11.75
11.25
3 tháng
(2026-02-03) 		-0.55 -4.66% 89,647,000 -1,274,191 -36.6
10.40
11.80
11.25
6 tháng
(2025-11-05) 		-1.20 -9.64% 217,583,100 2,522,709 10.9
10.40
12.55
11.25
12 tháng
(2025-05-09) 		1.98 21.41% 1,071,073,700 12,430,034 93.1
9.27
14.60
11.25
24 tháng
(2024-05-14) 		1.15 11.39% 1,772,945,400 -65,528,679 -851.6
8.38
14.60
11.25
36 tháng
(2023-05-22) 		2.93 35.23% 2,333,716,200 -50,367,228 -634.1
8.15
14.60
11.25
60 tháng
(2021-05-31) 		-0.01 -0.10% 3,521,894,600 -45,979,946 -370.8
6
14.88
11.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |