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)
25/10/2022
5.62
 1,319,200 5.52 5.73 5.26 0 0 0
24/10/2022
5.60
 884,900 5.56 5.66 5.41 0 0 0
21/10/2022
5.69
 1,077,000 5.73 5.73 5.39 0 0 0
20/10/2022
5.75
 606,100 5.73 5.77 5.64 0 0 0
19/10/2022
5.73
 711,700 5.64 5.75 5.64 0 0 0
18/10/2022
5.73
 888,300 5.75 5.77 5.66 0 0 0
17/10/2022
5.69
 1,084,400 5.64 5.69 5.49 0 0 0
14/10/2022
5.64
 1,336,000 5.56 5.64 5.47 0 0 0
13/10/2022
5.47
 961,300 5.43 5.47 5.28 0 0 0
12/10/2022
5.43
 1,847,500 5.09 5.47 5.01 0 0 0
11/10/2022
5.22
 2,327,500 5.30 5.30 5.03 0 0 0
10/10/2022
5.39
 2,308,500 5.32 5.39 5.13 0 0 0
07/10/2022
5.39
 2,811,900 5.62 5.69 5.37 0 0 0
06/10/2022
5.77
 1,050,800 6.17 6.17 5.69 0 0 0
05/10/2022
6.11
 472,400 6.00 6.15 6.00 0 0 0
04/10/2022
5.98
 822,700 6.11 6.19 5.96 0 0 0
03/10/2022
6.09
 843,500 6.45 6.53 6.05 0 0 0
30/09/2022
6.49
 965,900 6.41 6.49 6.28 0 0 0
29/09/2022
6.49
 700,200 6.64 6.77 6.49 0 0 0
28/09/2022
6.62
 531,800 6.68 6.70 6.62 0 0 0
27/09/2022
6.68
 494,500 6.68 6.75 6.62 0 0 0
26/09/2022
6.68
 1,377,700 6.87 6.87 6.62 0 0 0
23/09/2022
6.94
 437,000 6.92 6.96 6.85 0 0 0
22/09/2022
6.83
 3,033,400 6.83 7.04 6.81 0 0 0
21/09/2022
6.87
 504,300 6.96 6.96 6.85 0 0 0
20/09/2022
6.98
 671,700 6.92 7.00 6.85 0 0 0
19/09/2022
6.87
 1,341,700 7.06 7.06 6.85 0 0 0
16/09/2022
7.09
 1,253,100 7.17 7.17 7.04 0 0 0
15/09/2022
7.17
 969,900 7.21 7.26 7.17 0 0 0
14/09/2022
7.21
 933,000 7.17 7.21 7.11 0 0 0
13/09/2022
7.26
 1,462,900 7.23 7.28 7.23 0 0 0
12/09/2022
7.23
 530,800 7.28 7.30 7.21 0 0 0
09/09/2022
7.23
 753,100 7.21 7.23 7.09 0 0 0
08/09/2022
7.19
 1,259,700 7.28 7.34 7.19 0 0 0
07/09/2022
7.26
 1,727,200 7.49 7.51 7.26 0 0 0
06/09/2022
7.47
 1,038,200 7.47 7.57 7.42 0 0 0
05/09/2022
7.45
 761,000 7.51 7.57 7.42 0 0 0
31/08/2022
7.49
 708,200 7.42 7.55 7.40 0 0 0
30/08/2022
7.42
 946,100 7.57 7.57 7.40 0 0 0
29/08/2022
7.47
 1,385,000 7.47 7.55 7.34 0 0 0
26/08/2022
7.59
 1,577,100 7.66 7.72 7.55 0 0 0
25/08/2022
7.59
 1,611,300 7.55 7.64 7.51 0 0 0
24/08/2022
7.51
 970,800 7.49 7.55 7.49 0 0 0
23/08/2022
7.47
 984,500 7.36 7.49 7.34 0 0 0
22/08/2022
7.40
 2,019,500 7.59 7.64 7.40 0 0 0
19/08/2022
7.62
 1,316,700 7.68 7.68 7.57 0 0 0
18/08/2022
7.62
 1,311,800 7.68 7.70 7.59 0 0 0
17/08/2022
7.72
 1,381,200 7.74 7.76 7.68 0 0 0
16/08/2022
7.74
 1,540,500 7.81 7.81 7.68 0 0 0
15/08/2022
7.81
 2,830,500 7.68 7.83 7.68 0 0 0
12/08/2022
7.66
 1,035,300 7.68 7.68 7.57 0 0 0
11/08/2022
7.66
 2,298,900 7.76 7.79 7.62 0 0 0
10/08/2022
7.68
 1,649,700 7.64 7.72 7.64 0 0 0
09/08/2022
7.68
 1,469,300 7.72 7.81 7.66 0 0 0
08/08/2022
7.70
 1,513,600 7.66 7.70 7.59 0 0 0
05/08/2022
7.62
 1,693,500 7.70 7.70 7.62 0 0 0
04/08/2022
7.70
 2,332,700 7.72 7.83 7.70 0 0 0
03/08/2022
7.70
 2,527,000 7.68 7.72 7.59 0 0 0
02/08/2022
7.68
 1,682,200 7.68 7.74 7.64 0 0 0
01/08/2022
7.68
 2,825,000 7.59 7.74 7.57 0 0 0
29/07/2022
7.70
 1,802,100 7.70 7.72 7.55 0 0 0
28/07/2022
7.59
 3,321,300 7.53 7.68 7.45 0 0 0
27/07/2022
7.45
 927,200 7.40 7.45 7.32 0 0 0
26/07/2022
7.42
 570,000 7.47 7.47 7.40 0 0 0
25/07/2022
7.47
 689,900 7.45 7.51 7.38 0 0 0
22/07/2022
7.47
 1,145,900 7.40 7.51 7.38 0 0 0
21/07/2022
7.40
 1,086,200 7.42 7.55 7.34 0 0 0
20/07/2022
7.42
 1,104,000 7.40 7.51 7.36 0 0 0
19/07/2022
7.32
 648,700 7.36 7.38 7.26 0 0 0
18/07/2022
7.38
 1,075,500 7.47 7.53 7.34 0 0 0
15/07/2022
7.40
 1,038,300 7.51 7.53 7.38 0 0 0
14/07/2022
7.53
 729,600 7.42 7.53 7.40 0 0 0
13/07/2022
7.53
 1,806,500 7.26 7.59 7.26 0 0 0
12/07/2022
7.26
 1,242,500 7.17 7.34 7.17 0 0 0
11/07/2022
7.11
 1,639,300 7.00 7.19 7.00 0 0 0
08/07/2022
7.00
 1,018,600 7.17 7.17 7.00 0 0 0
07/07/2022
7.04
 649,300 7.02 7.11 6.96 0 0 0
06/07/2022
7.02
 546,200 7.06 7.21 7.02 0 0 0
05/07/2022
7.26
 1,226,300 7.28 7.34 7.13 0 0 0
04/07/2022
7.23
 674,900 7.26 7.34 7.19 0 0 0
01/07/2022
7.23
 1,159,300 7.06 7.23 6.94 0 0 0
30/06/2022
7.13
 1,145,700 7.40 7.55 7.13 0 0 0
29/06/2022
7.40
 1,006,200 7.17 7.51 7.17 0 0 0
28/06/2022
7.34
 1,944,300 7.09 7.36 7.09 0 0 0
27/06/2022
7.04
 651,100 7.09 7.15 7.00 0 0 0
24/06/2022
7.04
 1,243,500 7.13 7.26 6.94 0 0 0
23/06/2022
7.13
 824,200 7.00 7.13 6.92 0 0 0
22/06/2022
7.00
 1,135,700 6.92 7.13 6.77 0 0 0
21/06/2022
6.83
 838,500 6.85 6.92 6.70 0 0 0
20/06/2022
6.85
 2,323,600 6.70 6.87 6.58 0 0 0
17/06/2022
6.85
 2,727,700 7.00 7.04 6.70 0 0 0
16/06/2022
7.17
 930,900 7.32 7.38 7.13 0 0 0
15/06/2022
7.21
 1,959,800 7.38 7.47 7.00 0 0 0
14/06/2022
7.40
 1,068,200 7.26 7.57 7.26 0 0 0
13/06/2022
7.47
 2,469,100 7.85 7.89 7.47 0 0 0
10/06/2022
8.02
 1,105,500 8.21 8.25 8.00 0 0 0
09/06/2022
8.29
 689,300 8.32 8.38 8.15 0 0 0
08/06/2022
8.32
 1,364,300 8.02 8.42 8.02 0 0 0
07/06/2022
8.10
 1,337,800 8.17 8.19 7.72 0 0 0
06/06/2022
8.17
 1,168,100 8.25 8.32 8.17 0 0 0

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