Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.60
0.45
(4.43%)
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
(2026-09-14) 		-0.21 -2.06% 27,224,800 -672,700 0
9.96
10.60
10.60
2 tháng
(2026-08-17) 		-0.96 -8.77% 71,038,100 -672,700 0
9.96
11
10.60
3 tháng
(2026-07-16) 		-0.81 -7.50% 129,113,000 -672,700 0
9.96
11
10.60
6 tháng
(2026-04-17) 		-0.23 -2.23% 356,128,700 -672,700 0
9.57
11.50
10.60
12 tháng
(2025-10-20) 		-0.44 -4.26% 628,116,000 -672,700 0
9.04
11.78
10.60
24 tháng
(2024-10-24) 		1.21 13.75% 1,810,314,400 -672,700 0
7.29
12.70
10.60
36 tháng
(2023-10-30) 		2 25.08% 2,474,049,700 -672,700 0
7.29
12.70
10.60
60 tháng
(2021-11-09) 		-1.89 -15.91% 3,394,397,900 -672,700 0
5.22
12.94
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.53
 80,600 6.56 6.60 6.53 0 0 0
21/03/2023
6.53
 242,300 6.60 6.60 6.47 0 0 0
20/03/2023
6.51
 404,600 6.62 6.62 6.51 0 0 0
17/03/2023
6.62
 134,400 6.68 6.70 6.60 0 0 0
16/03/2023
6.64
 393,900 6.60 6.68 6.58 0 0 0
15/03/2023
6.79
 431,500 6.70 6.79 6.66 0 0 0
14/03/2023
6.58
 487,200 6.75 6.75 6.58 0 0 0
13/03/2023
6.75
 361,200 6.79 6.83 6.75 0 0 0
10/03/2023
6.87
 261,200 6.96 6.98 6.85 0 0 0
09/03/2023
6.98
 616,700 6.83 7.02 6.77 0 0 0
08/03/2023
6.81
 309,400 6.79 6.83 6.68 0 0 0
07/03/2023
6.79
 356,300 6.75 6.83 6.75 0 0 0
06/03/2023
6.79
 305,600 6.83 6.96 6.79 0 0 0
03/03/2023
6.83
 368,000 6.87 6.89 6.70 0 0 0
02/03/2023
6.87
 549,000 6.87 6.87 6.68 0 0 0
01/03/2023
6.81
 705,400 6.77 6.87 6.75 0 0 0
28/02/2023
6.89
 374,500 6.94 6.96 6.89 0 0 0
27/02/2023
6.94
 324,500 7.17 7.17 6.87 0 0 0
24/02/2023
7.15
 357,300 7.21 7.32 7.13 0 0 0
23/02/2023
7.36
 764,900 7.26 7.40 7.00 0 0 0
22/02/2023
7.17
 509,400 7.21 7.47 7.17 0 0 0
21/02/2023
7.38
 437,200 7.51 7.59 7.38 0 0 0
20/02/2023
7.49
 505,000 7.23 7.53 7.23 0 0 0
17/02/2023
7.32
 318,300 7.28 7.32 7.19 0 0 0
16/02/2023
7.26
 119,600 7.32 7.34 7.21 0 0 0
15/02/2023
7.30
 230,800 7.13 7.36 7.13 0 0 0
14/02/2023
7.36
 396,500 7.13 7.36 7.09 0 0 0
13/02/2023
7.15
 829,900 7.38 7.62 7.15 0 0 0
10/02/2023
7.68
 431,100 7.66 7.83 7.55 0 0 0
09/02/2023
7.85
 373,000 7.68 7.85 7.62 0 0 0
08/02/2023
7.68
 531,700 7.96 7.96 7.55 0 0 0
07/02/2023
7.89
 761,200 8.00 8.15 7.89 0 0 0
06/02/2023
8.23
 1,427,200 8.13 8.23 7.89 0 0 0
03/02/2023
8.23
 3,001,900 7.91 8.23 7.76 0 0 0
02/02/2023
7.98
 1,327,500 7.64 7.98 7.42 0 0 0
01/02/2023
7.68
 1,049,600 7.93 7.98 7.64 0 0 0
31/01/2023
7.98
 1,021,200 7.87 7.98 7.76 0 0 0
30/01/2023
7.87
 532,200 7.93 8.00 7.87 0 0 0
27/01/2023
7.93
 2,063,000 7.59 8.06 7.59 0 0 0
19/01/2023
7.55
 434,100 7.51 7.57 7.47 0 0 0
18/01/2023
7.51
 420,100 7.62 7.62 7.49 0 0 0
17/01/2023
7.55
 789,400 7.45 7.55 7.34 0 0 0
16/01/2023
7.38
 804,300 7.34 7.40 7.17 0 0 0
13/01/2023
7.36
 660,000 7.53 7.53 7.36 0 0 0
12/01/2023
7.49
 336,600 7.55 7.57 7.47 0 0 0
11/01/2023
7.59
 740,900 7.57 7.59 7.49 0 0 0
10/01/2023
7.55
 250,600 7.59 7.59 7.47 0 0 0
09/01/2023
7.59
 646,100 7.59 7.64 7.53 0 0 0
06/01/2023
7.59
 786,500 7.55 7.64 7.49 0 0 0
05/01/2023
7.55
 822,200 7.49 7.59 7.47 0 0 0
04/01/2023
7.64
 637,600 7.51 7.64 7.49 0 0 0
03/01/2023
7.66
 1,423,300 7.42 7.68 7.42 0 0 0
30/12/2022
7.64
 2,272,800 7.55 7.64 7.42 0 0 0
29/12/2022
7.62
 1,608,800 7.42 7.62 7.32 0 0 0
28/12/2022
7.55
 2,332,200 7.09 7.55 6.96 0 0 0
27/12/2022
7.13
 2,012,800 6.70 7.13 6.66 0 0 0
26/12/2022
6.75
 1,017,600 6.77 6.83 6.58 0 0 0
23/12/2022
6.87
 1,109,900 6.72 6.87 6.56 0 0 0
22/12/2022
6.75
 1,242,900 6.56 6.75 6.45 0 0 0
21/12/2022
6.56
 546,500 6.64 6.66 6.41 0 0 0
20/12/2022
6.66
 1,284,900 6.64 6.66 6.30 0 0 0
19/12/2022
6.64
 509,700 6.75 6.77 6.64 0 0 0
16/12/2022
6.68
 469,900 6.64 6.77 6.62 0 0 0
15/12/2022
6.68
 359,200 6.68 6.79 6.66 0 0 0
14/12/2022
6.75
 328,900 6.87 6.89 6.75 0 0 0
13/12/2022
6.87
 1,051,300 6.85 6.87 6.70 0 0 0
12/12/2022
6.83
 755,400 6.79 6.92 6.66 0 0 0
09/12/2022
6.87
 832,400 6.87 6.87 6.70 0 0 0
08/12/2022
6.92
 1,364,600 6.70 6.92 6.58 0 0 0
07/12/2022
6.72
 1,409,200 6.70 6.72 6.56 0 0 0
06/12/2022
6.77
 1,722,300 6.83 6.83 6.60 0 0 0
05/12/2022
6.79
 1,467,300 6.75 6.92 6.68 0 0 0
02/12/2022
6.68
 933,100 6.41 6.68 6.41 0 0 0
01/12/2022
6.53
 1,587,900 6.51 6.68 6.47 0 0 0
30/11/2022
6.49
 1,230,400 6.43 6.49 6.39 0 0 0
29/11/2022
6.43
 1,923,900 6.41 6.49 6.13 0 0 0
28/11/2022
6.49
 1,608,600 6.56 6.56 6.39 0 0 0
25/11/2022
6.43
 895,100 6.43 6.45 6.36 0 0 0
24/11/2022
6.36
 1,299,400 6.19 6.36 6.19 0 0 0
23/11/2022
6.28
 1,407,500 6.07 6.36 6.07 0 0 0
22/11/2022
6.17
 1,623,700 6.09 6.34 6.02 0 0 0
21/11/2022
6.09
 969,000 6.15 6.15 5.98 0 0 0
18/11/2022
6.09
 1,493,800 6.13 6.15 5.98 0 0 0
17/11/2022
6.15
 1,868,400 5.86 6.15 5.86 0 0 0
16/11/2022
5.86
 3,519,200 5.52 5.86 5.43 0 0 0
15/11/2022
5.56
 3,390,700 5.52 5.56 5.41 0 0 0
14/11/2022
5.56
 1,171,400 5.56 5.71 5.45 0 0 0
11/11/2022
5.64
 1,528,800 5.58 5.79 5.56 0 0 0
10/11/2022
5.52
 1,835,900 5.73 5.77 5.43 0 0 0
09/11/2022
5.75
 602,000 5.69 5.83 5.69 0 0 0
08/11/2022
5.73
 1,425,400 5.64 5.81 5.64 0 0 0
07/11/2022
5.69
 1,196,100 5.86 5.88 5.62 0 0 0
04/11/2022
5.88
 3,861,500 5.86 5.96 5.60 0 0 0
03/11/2022
5.86
 1,753,300 5.94 6.15 5.86 0 0 0
02/11/2022
6.05
 1,295,300 5.90 6.17 5.90 0 0 0
01/11/2022
5.98
 2,525,000 5.64 5.98 5.62 0 0 0
31/10/2022
5.60
 751,200 5.60 5.73 5.52 0 0 0
28/10/2022
5.60
 684,100 5.69 5.75 5.60 0 0 0
27/10/2022
5.71
 944,000 5.47 5.73 5.45 0 0 0
26/10/2022
5.47
 330,200 5.52 5.62 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc