Ngân hàng Thương mại cổ phần Phương Đông (ocb)

12.95
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
(2025-06-24) 		0.40 3.38% 139,536,300 4,305,621 52.2
11.70
13.60
12.95
2 tháng
(2025-05-26) 		1.40 12.90% 234,778,300 9,574,921 109.7
10.60
13.60
12.95
3 tháng
(2025-04-25) 		1.95 18.93% 277,128,600 12,854,125 121.0
10.30
13.60
12.95
6 tháng
(2025-02-03) 		1.25 11.36% 473,920,600 -3,539,727 -52.8
9.54
13.60
12.95
12 tháng
(2024-07-29) 		-0.17 -1.34% 852,713,100 -61,785,639 -768.0
9.54
13.60
12.95
24 tháng
(2023-08-04) 		1.94 18.87% 1,450,850,100 -48,052,137 -557.8
9.54
13.60
12.95
36 tháng
(2022-08-09) 		2.19 21.82% 1,722,308,800 -58,299,830 -721.1
6.83
13.60
12.95
60 tháng
(2021-03-10) 		1.52 14.13% 2,965,762,800 -36,923,155 -113.5
6.83
16.94
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
12.95
 7,032,300 12.95 13.05 12.80 420,600 341,020 0
24/07/2025
12.95
 15,504,400 12.35 13.10 12.30 2,962,800 1,154,700 22.7
23/07/2025
12.25
 6,938,000 12.30 12.40 12.20 578,500 492,200 1.1
22/07/2025
12.20
 5,235,300 12.15 12.20 12.10 527,100 184,400 4.2
21/07/2025
12.15
 5,074,400 12.25 12.45 12.15 493,700 356,300 1.7
18/07/2025
12.20
 8,089,500 12.45 12.50 12.10 998,800 306,300 8.4
17/07/2025
12.40
 16,060,700 12.90 12.90 12.40 1,873,400 1,909,200 -0.4
16/07/2025
13.60
 7,754,400 13.35 13.60 13.20 706,000 310,400 5.3
15/07/2025
13.50
 9,371,000 13.10 13.70 13.05 1,257,400 217,400 13.8
14/07/2025
13.10
 9,645,600 12.80 13.10 12.70 2,194,100 115,900 26.9
11/07/2025
12.75
 4,295,300 12.80 12.85 12.65 123,600 154,180 0
10/07/2025
12.80
 5,869,100 12.90 12.90 12.65 377,301 629,200 0
09/07/2025
12.70
 8,985,700 12.40 12.80 12.35 835,400 303,300 0
08/07/2025
12.35
 6,789,700 12.45 12.45 12.25 2,800 964,200 -11.9
07/07/2025
12.40
 7,767,300 12.15 12.40 12.15 304,500 461,300 -1.9
04/07/2025
12.10
 3,875,500 12.05 12.10 12 598,500 150,000 5.4
03/07/2025
12
 6,220,200 11.95 12.05 11.90 78,000 525,200 -5.4
02/07/2025
11.95
 6,088,900 11.90 12.10 11.90 364,800 937,700 -6.9
01/07/2025
11.80
 3,760,700 11.80 11.85 11.65 709,700 78,800 7.4
30/06/2025
11.70
 2,143,400 11.75 11.85 11.65 4,700 405,100 -4.7
27/06/2025
11.70
 4,459,600 11.85 11.95 11.70 778,800 2,400 9.2
26/06/2025
11.70
 2,801,100 11.80 11.90 11.65 438,600 319,400 1.4
25/06/2025
11.80
 3,278,900 11.90 11.95 11.80 300,500 94,400 2.4
24/06/2025
11.85
 5,032,000 12 12 11.85 14,700 338,000 -3.9
23/06/2025
11.90
 10,693,100 11.50 12.10 11.40 1,570,300 330,400 14.7
20/06/2025
11.60
 6,045,000 11.75 11.90 11.60 338,000 708,800 -4.4
19/06/2025
11.65
 3,102,900 11.65 11.70 11.50 145,700 15,100 1.5
18/06/2025
11.65
 5,969,900 11.75 11.85 11.55 11,100 990,800 -11.5
17/06/2025
11.70
 9,500,600 11.60 11.80 11.45 541,900 1,024,100 -5.6
16/06/2025
11.45
 5,896,400 11.30 11.55 11.30 153,200 963,400 -9.2
13/06/2025
11.30
 7,458,100 11.30 11.35 11.15 419,700 211,500 2.3
12/06/2025
11.45
 12,675,100 10.90 11.50 10.90 2,299,200 369,800 21.6
11/06/2025
10.90
 744,200 11 11.05 10.90 8,000 202,600 -2.1
10/06/2025
11
 5,772,700 10.75 11.15 10.75 2,785,000 84,400 29.6
09/06/2025
10.75
 1,920,700 10.75 10.80 10.70 1,243,700 104,100 12.3
06/06/2025
10.75
 1,338,100 10.85 10.90 10.75 900 108,500 -1.2
05/06/2025
10.85
 1,054,600 10.90 10.95 10.80 1,300 153,900 -1.7
04/06/2025
10.90
 1,839,500 10.95 11 10.85 155,700 58,000 1.1
03/06/2025
10.95
 2,818,100 10.95 11.05 10.90 137,900 172,300 -0.4
02/06/2025
10.95
 4,060,900 10.60 11.05 10.55 1,735,500 242,700 16.3
30/05/2025
10.60
 2,731,800 10.80 10.80 10.60 63,100 824,000 -8.1
29/05/2025
10.80
 1,897,800 10.85 10.95 10.75 79,900 98,600 -0.2
28/05/2025
10.85
 2,236,600 10.95 10.95 10.80 10,600 111,000 -1.1
27/05/2025
10.90
 4,206,100 10.85 11 10.80 3,000 424,500 -4.6
26/05/2025
10.85
 3,279,800 10.70 10.85 10.50 1,427,800 663,700 8.3
23/05/2025
10.70
 1,840,400 10.75 10.80 10.65 0 75,500 -0.8
22/05/2025
10.75
 2,295,100 10.80 10.85 10.75 14,700 108,400 0
21/05/2025
10.85
 2,082,500 10.85 11 10.80 61,000 109,800 -0.5
20/05/2025
10.90
 3,944,600 10.85 10.95 10.70 674,900 400 7.3
19/05/2025
10.80
 2,135,800 10.80 10.95 10.70 134,001 78,300 0
16/05/2025
10.85
 2,920,200 11 11 10.85 1,603 178,500 0
15/05/2025
11
 4,054,900 10.90 11.10 10.90 430,400 33,800 0
14/05/2025
10.90
 2,801,000 10.75 10.90 10.70 521,300 0 0
13/05/2025
10.75
 3,569,300 10.65 10.85 10.60 490,600 94,100 0
12/05/2025
10.60
 1,795,200 10.60 10.65 10.50 14,500 5,700 0
09/05/2025
10.55
 2,217,400 10.50 10.60 10.45 634,300 18,600 0
08/05/2025
10.50
 2,021,700 10.50 10.55 10.45 125,500 4,700 0
07/05/2025
10.45
 1,175,700 10.45 10.50 10.40 61,200 0 0
06/05/2025
10.45
 2,761,500 10.45 10.55 10.40 370,900 14,000 0
05/05/2025
10.40
 854,900 10.45 10.45 10.35 45,000 90,900 0
29/04/2025
10.40
 1,396,100 10.40 10.45 10.35 185,000 0 1.9
28/04/2025
10.40
 1,428,400 10.45 10.45 10.30 173,600 8,400 1.7
25/04/2025
10.30
 3,055,600 10.50 10.50 10.30 190,000 28,200 1.7
24/04/2025
10.50
 1,537,500 10.50 10.55 10.40 83,200 0 0.9
23/04/2025
10.55
 1,413,500 10.50 10.60 10.45 128,800 79,100 0.5
22/04/2025
10.45
 5,853,300 10.50 10.55 9.80 520,800 1,643,000 -11.5
21/04/2025
10.50
 2,765,500 10.60 10.65 10.40 49,750 923,600 -9.2
18/04/2025
10.60
 5,106,500 10.50 10.60 10.45 198,002 2,438,800 -23.6
17/04/2025
10.50
 2,377,300 10.40 10.50 10.30 163,800 595,300 -4.5
16/04/2025
10.50
 2,171,200 10.45 10.55 10.40 933,500 603,704 3.4
15/04/2025
10.55
 2,070,200 10.60 10.60 10.35 44,400 127,800 -0.9
14/04/2025
10.65
 4,700,200 10.75 10.75 10.45 1,145,500 1,140,300 0.0
11/04/2025
10.75
 5,417,400 10.35 10.75 10.15 236,500 903,400 -6.8
10/04/2025
10.25
 586,500 10.25 10.25 10.25 0 0 0
09/04/2025
9.58
 4,887,300 8.88 9.90 8.88 417,700 212,139 1.9
08/04/2025
9.54
 8,222,600 10.20 10.20 9.54 49,800 1,243,800 -11.7
04/04/2025
10.25
 7,020,700 9.82 10.40 9.82 34,900 562,500 -5.3
03/04/2025
10.55
 10,178,400 11 11.10 10.55 39,200 3,215,719 -33.6
02/04/2025
11.30
 4,730,500 11.30 11.40 11.25 1,013,900 1,438,300 -4.8
01/04/2025
11.30
 5,133,200 11.40 11.40 11.25 103,400 1,886,700 -20.3
31/03/2025
11.15
 1,813,000 11.10 11.20 11 27,900 208,200 -2.0
28/03/2025
11.10
 1,144,700 11.10 11.20 11.05 16,100 114,900 -1.1
27/03/2025
11.20
 1,198,200 11.25 11.30 11.10 4,600 65,200 -0.7
26/03/2025
11.25
 2,288,000 11.20 11.35 11.15 566,400 3,200 6.4
25/03/2025
11.20
 1,936,200 11.25 11.30 11.15 0 0 0
24/03/2025
11.15
 1,954,900 11.05 11.15 11 72,000 249,600 -2.0
21/03/2025
11
 3,122,300 11.20 11.25 11 0 0 0
20/03/2025
11.15
 3,015,000 11.35 11.40 11.15 65,200 393,200 -3.7
19/03/2025
11.25
 1,704,800 11.35 11.35 11.15 124,100 500 1.4
18/03/2025
11.30
 4,118,300 11.45 11.50 11.25 659,300 1,021,778 -4.1
17/03/2025
11.45
 5,103,900 11.25 11.70 11.20 229,800 1,458,500 -14.0
14/03/2025
11.15
 1,984,500 11.05 11.20 11.05 106,900 17,100 1.0
13/03/2025
11
 5,070,900 11.20 11.30 11 363,500 1,158,000 -8.8
12/03/2025
11.20
 3,177,900 11.40 11.40 11.15 90,900 1,001,500 -10.2
11/03/2025
11.35
 3,015,600 11.40 11.40 11.25 227,700 1,021,300 -9.0
10/03/2025
11.45
 2,907,200 11.55 11.55 11.40 851,500 1,000,000 -1.7
07/03/2025
11.45
 4,846,200 11.40 11.60 11.30 1,041,500 620,400 4.9
06/03/2025
11.35
 1,869,700 11.30 11.35 11.20 161,300 503,300 -3.9
05/03/2025
11.30
 2,045,800 11.30 11.55 11.30 44,000 561,700 -5.9
04/03/2025
11.35
 2,466,800 11.20 11.40 11.10 225,300 643,000 -4.7
03/03/2025
11.20
 1,899,700 11.25 11.30 11.15 220,200 697,000 -5.4

Chính sách bảo mật | Điều khoản sử dụng |