Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.40
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
(2025-04-01) 		-0.90 -7.96% 80,051,900 -11,339,010 -119.8
9.54
11.30
10.40
2 tháng
(2025-03-03) 		-0.80 -7.14% 136,735,500 -16,979,188 -183.2
9.54
11.45
10.40
3 tháng
(2025-02-03) 		-0.60 -5.45% 202,672,100 -15,881,852 -168.5
9.54
11.80
10.40
6 tháng
(2024-11-04) 		-0.45 -4.15% 362,723,500 -33,395,964 -359.2
9.54
11.80
10.40
12 tháng
(2024-05-06) 		-1.22 -10.54% 702,306,000 -79,557,113 -960.0
9.54
13
10.40
24 tháng
(2023-05-12) 		1.23 13.45% 1,264,927,900 -64,623,362 -749.7
9.17
13.25
10.40
36 tháng
(2022-05-17) 		0.12 1.19% 1,533,817,700 -69,022,155 -802.5
6.83
13.25
10.40
60 tháng
(2021-03-10) 		-0.33 -3.11% 2,694,514,300 -49,265,280 -229.2
6.83
16.94
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2021
13.19
 5,161,000 12.69 13.33 12.78 13,100 31,000 -0.4
17/09/2021
12.69
 1,396,400 12.44 12.72 12.50 16,300 16,300 0.0
16/09/2021
12.44
 661,100 12.36 12.67 12.39 24,000 0 0.5
15/09/2021
12.36
 1,062,900 12.42 12.47 12.33 11,100 2,700 0.2
14/09/2021
12.42
 1,467,500 12.53 12.56 12.42 12,400 150,000 -3.1
13/09/2021
12.53
 1,223,700 12.67 12.67 12.53 8,100 95,900 -2.0
10/09/2021
12.67
 1,138,700 12.75 12.94 12.67 1,100 300 0.0
09/09/2021
12.75
 1,344,600 12.75 12.78 12.58 110,000 0 2.5
08/09/2021
12.75
 1,091,300 12.94 13.06 12.75 600 33,000 -0.8
07/09/2021
12.94
 2,934,500 12.56 13 12.64 99,800 12,100 2.0
06/09/2021
12.56
 2,012,600 12.56 12.78 12.47 121,700 413,300 -6.6
01/09/2021
12.56
 1,050,900 12.58 12.61 12.50 0 600 -0.0
31/08/2021
12.58
 1,163,400 12.72 12.89 12.50 0 99,800 -2.3
30/08/2021
12.72
 2,528,000 12.50 12.89 12.36 107,900 229,600 -2.7
27/08/2021
12.50
 1,492,000 12.61 12.61 12.33 0 0 0
26/08/2021
12.61
 1,099,300 12.83 12.89 12.61 0 0 0
25/08/2021
12.83
 858,000 12.72 12.83 12.64 27,200 0 0.6
24/08/2021
12.72
 1,872,200 12.56 12.72 12.36 8,000 0 0.2
23/08/2021
12.56
 4,397,700 13.22 13.22 12.56 0 0 0
20/08/2021
13.22
 4,972,300 13.78 13.78 12.86 0 27,200 -0.7
19/08/2021
13.78
 2,207,700 13.89 13.89 13.72 400 8,000 -0.2
18/08/2021
13.89
 2,030,800 13.89 13.94 13.81 0 0 0
17/08/2021
13.89
 3,520,900 13.94 14.17 13.83 20,000 0 0.5
16/08/2021
13.94
 3,775,100 13.67 14 13.56 4,100 400 0.1
13/08/2021
13.67
 2,642,800 13.72 13.75 13.39 10,300 0 0
12/08/2021
13.72
 2,596,600 14 14.03 13.72 3,200 20,000 -0.4
11/08/2021
14
 4,103,400 14 14.14 13.97 0 4,100 -0.1
10/08/2021
14
 5,958,100 13.72 14.06 13.81 0 10,300 -0.3
09/08/2021
13.72
 3,790,400 13.61 13.75 13.39 200 3,200 -0.1
06/08/2021
13.61
 2,196,800 13.72 13.78 13.61 3,000 0 0.1
05/08/2021
13.72
 2,547,900 13.69 13.75 13.58 40,300 0 1.0
04/08/2021
13.69
 2,935,900 13.69 13.83 13.61 31,000 200 0.8
03/08/2021
13.69
 2,730,700 13.50 13.89 13.53 449,900 3,000 10.9
02/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/08/2021
13.50
 4,012,100 13.33 13.78 13.33 8,000 40,300 -0.8
30/07/2021
13.33
 5,599,900 13.51 13.56 13.29 0 31,000 -0.9
29/07/2021
13.51
 8,426,200 13.11 14.02 13.42 100 449,900 -13.7
28/07/2021
13.11
 3,836,400 12.71 13.11 12.76 0 8,000 -0.2
27/07/2021
12.71
 2,409,400 12.60 12.78 12.64 44,300 0 1.3
26/07/2021
12.60
 2,455,300 12.58 12.62 12.31 104,900 100 3.0
23/07/2021
12.58
 3,123,800 12.69 12.71 12.44 0 0 0
22/07/2021
12.69
 4,288,900 12.36 12.69 12.44 76,700 44,300 0.9
21/07/2021
12.36
 3,386,000 12.22 12.44 12.18 138,900 104,900 1.0
20/07/2021
12.22
 2,475,200 11.76 12.22 11.69 0 0 0
19/07/2021
11.76
 4,166,200 12.20 12.20 11.56 12,600 76,700 -1.7
16/07/2021
12.20
 2,194,500 12.18 12.49 12.18 88,900 138,900 -1.4
15/07/2021
12.18
 2,072,500 11.64 12.18 11.56 49,700 0 1.3
14/07/2021
11.64
 4,938,200 12.22 12.22 11.49 3,800 12,600 -0.2
13/07/2021
12.22
 2,611,200 12.18 12.44 11.98 239,000 88,900 4.2
12/07/2021
12.18
 6,316,200 13.09 13.09 12.18 300 49,700 -1.4
09/07/2021
13.09
 3,757,400 13.42 13.47 12.98 170,500 3,800 5.0
08/07/2021
13.42
 2,507,300 13.60 13.71 13.33 13,300 239,000 -6.8
07/07/2021
13.60
 4,632,000 13.13 13.62 12.89 200 300 -0.0
06/07/2021
13.13
 7,493,000 14.11 14.58 13.13 181,400 170,500 0.4
05/07/2021
14.11
 6,928,400 13.91 14.13 13.80 31,900 13,300 -0.4
02/07/2021
13.91
 5,499,900 13.73 14 13.73 124,200 200 3.9
01/07/2021
13.73
 3,842,500 13.64 13.78 13.42 95,000 149,500 -1.6
30/06/2021
13.64
 3,046,000 13.80 13.84 13.60 50,000 31,900 0.6
29/06/2021
13.80
 4,436,000 13.87 14.18 13.69 198,500 124,200 2.4
28/06/2021
13.87
 5,852,600 13.38 13.91 13.56 5,300 95,000 -2.8
25/06/2021
13.38
 1,903,100 13.33 13.38 13.24 15,300 50,000 -1.0
24/06/2021
13.33
 3,796,200 13.22 13.51 13.24 193,500 198,500 -0.1
23/06/2021
13.22
 2,543,700 13.24 13.42 13.13 17,100 5,300 0.4
22/06/2021
13.24
 4,261,300 13.04 13.29 12.91 2,000 15,300 -0.4
21/06/2021
13.04
 3,511,100 13.31 13.31 13.02 0 193,500 -5.7
18/06/2021
13.31
 3,327,100 13.31 13.64 13.29 116,000 17,100 3.0
17/06/2021
13.31
 3,905,100 13.04 13.33 12.80 12,600 2,000 0.3
16/06/2021
13.04
 5,633,500 13.38 13.38 12.93 73,000 0 2.2
15/06/2021
13.38
 4,939,000 13.71 13.76 13.38 21,000 116,000 -2.9
14/06/2021
13.71
 6,209,800 14.02 14.20 13.60 46,300 12,600 1.1
11/06/2021
14.02
 9,748,200 13.27 14.18 13.22 98,400 73,000 0.7
10/06/2021
13.27
 4,065,400 13.62 13.78 13.22 52,600 21,000 0.9
09/06/2021
13.62
 9,249,700 13.16 13.82 12.89 1,963,500 46,300 56.4
08/06/2021
13.16
 9,945,500 14.11 14.22 13.16 3,038,000 98,400 90.5
07/06/2021
14.11
 9,794,300 14.36 14.58 13.56 2,650,700 52,600 82.9
04/06/2021
14.36
 9,274,600 13.69 14.60 13.71 2,211,300 124,500 67.1
03/06/2021
13.69
 12,317,900 12.80 13.69 12.89 1,902,600 3,300 57.5
02/06/2021
12.80
 6,563,700 12.89 12.89 12.58 1,380,000 13,900 39.2
01/06/2021
12.89
 4,759,200 12.82 13.07 12.84 710,300 0 20.8
31/05/2021
12.82
 7,093,000 12.53 12.82 12.09 360,200 40,100 9.1
28/05/2021
12.53
 7,134,000 12.09 12.58 12.07 197,800 34,700 4.6
27/05/2021
12.09
 8,960,900 12 12.44 12 133,600 151,700 -0.5
26/05/2021
12
 8,073,500 11.78 12.09 11.82 135,200 152,600 -0.4
25/05/2021
11.78
 6,739,100 11.64 11.89 11.49 295,600 114,100 4.7
24/05/2021
11.64
 4,084,100 11.67 11.76 11.58 10,400 29,200 -0.5
21/05/2021
11.67
 8,395,800 11.51 12 11.56 1,044,300 10,100 27.6
20/05/2021
11.51
 11,601,200 10.93 11.64 10.82 33,000 66,500 -0.8
19/05/2021
10.93
 3,057,200 10.91 10.98 10.76 4,200 48,200 -1.1
18/05/2021
10.91
 3,424,600 11.02 11.09 10.82 13,700 62,000 -1.2
17/05/2021
11.02
 5,978,700 10.73 11.11 10.73 15,200 112,300 -2.4
14/05/2021
10.73
 3,001,800 10.67 10.80 10.67 20,000 59,000 -0.9
13/05/2021
10.67
 3,822,000 10.71 10.82 10.62 34,200 44,400 -0.2
12/05/2021
10.71
 2,419,400 10.62 10.71 10.56 147,000 4,400 3.4
11/05/2021
10.62
 3,290,000 10.73 10.84 10.62 120,500 63,500 1.3
10/05/2021
10.73
 5,194,900 10.40 10.80 10.24 600,500 61,900 12.9
07/05/2021
10.40
 4,145,900 10.51 10.62 10.31 916,400 71,700 19.8
06/05/2021
10.51
 2,905,700 10.60 10.69 10.49 590,400 102,200 11.6
05/05/2021
10.60
 3,138,700 10.33 10.73 10.36 529,900 59,000 11.2
04/05/2021
10.33
 2,745,200 10.44 10.44 10.11 402,300 215,000 4.3
29/04/2021
10.44
 2,112,700 10.38 10.56 10.42 276,800 103,700 4.1
28/04/2021
10.38
 2,861,500 10.13 10.56 10.09 10,400 19,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |