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)
03/06/2022
8.27
 840,500 8.38 8.42 8.25 0 0 0
02/06/2022
8.36
 1,012,500 8.49 8.61 8.32 0 0 0
01/06/2022
8.49
 1,081,000 8.51 8.59 8.44 0 0 0
31/05/2022
8.44
 1,250,500 8.61 8.61 8.44 0 0 0
30/05/2022
8.63
 1,223,100 8.70 8.70 8.51 0 0 0
27/05/2022
8.61
 1,526,900 8.53 8.61 8.49 0 0 0
26/05/2022
8.55
 1,448,200 8.66 8.70 8.42 0 0 0
25/05/2022
8.66
 1,654,300 8.66 8.68 8.46 0 0 0
24/05/2022
8.53
 1,238,400 8.49 8.53 8.19 0 0 0
23/05/2022
8.49
 1,227,300 8.66 8.70 8.27 0 0 0
20/05/2022
8.61
 1,714,800 8.55 8.66 8.44 0 0 0
19/05/2022
8.57
 2,787,500 7.64 8.57 7.64 0 0 0
18/05/2022
8.04
 1,637,800 7.96 8.27 7.85 0 0 0
17/05/2022
7.85
 1,505,500 7.30 7.85 7.21 0 0 0
16/05/2022
7.34
 2,012,500 7.40 7.68 7.30 0 0 0
13/05/2022
7.34
 4,026,500 7.87 7.87 7.34 0 0 0
12/05/2022
7.87
 2,297,200 8.44 8.44 7.87 0 0 0
11/05/2022
8.44
 1,158,900 8.53 8.55 8.32 0 0 0
10/05/2022
8.40
 1,508,800 8.17 8.55 8.17 0 0 0
09/05/2022
8.76
 2,280,100 9.33 9.44 8.76 0 0 0
06/05/2022
9.42
 894,300 9.72 9.76 9.42 0 0 0
05/05/2022
10.03
 1,354,400 9.84 10.03 9.42 0 0 0
04/05/2022
9.78
 1,213,700 9.84 9.91 9.76 0 0 0
29/04/2022
10.14
 3,929,300 9.55 10.14 9.55 0 0 0
28/04/2022
9.76
 1,668,800 9.48 9.76 9.42 0 0 0
27/04/2022
9.59
 959,800 9.55 9.72 9.40 0 0 0
26/04/2022
9.65
 1,541,500 9.33 9.72 8.99 0 0 0
25/04/2022
9.48
 2,793,400 10.14 10.14 9.48 0 0 0
22/04/2022
10.18
 4,143,400 9.95 10.20 9.69 0 0 0
21/04/2022
9.97
 4,753,700 9.84 9.97 9.40 0 0 0
20/04/2022
9.84
 2,356,400 10.25 10.42 9.84 0 0 0
19/04/2022
10.23
 1,573,100 10.56 10.63 10.18 0 0 0
18/04/2022
10.39
 2,393,400 10.86 10.90 10.18 0 0 0
15/04/2022
10.86
 1,903,500 10.88 11.12 10.84 0 0 0
14/04/2022
10.90
 1,758,300 10.82 11.12 10.78 0 0 0
13/04/2022
10.78
 1,468,000 10.80 10.80 10.65 0 0 0
12/04/2022
10.69
 1,892,900 10.95 11.01 10.69 0 0 0
08/04/2022
10.95
 1,121,000 11.05 11.12 10.86 0 0 0
07/04/2022
11.05
 2,733,200 11.12 11.33 11.03 0 0 0
06/04/2022
11.07
 1,645,900 10.95 11.12 10.95 0 0 0
05/04/2022
11.03
 1,239,000 11.14 11.14 10.95 0 0 0
04/04/2022
11.12
 2,744,200 11.07 11.16 11.07 0 0 0
01/04/2022
10.90
 1,226,500 10.73 10.93 10.65 0 0 0
31/03/2022
10.78
 780,600 10.82 10.88 10.73 0 0 0
30/03/2022
10.76
 3,408,200 10.61 10.93 10.61 0 0 0
29/03/2022
10.93
 2,330,700 10.84 10.97 10.84 0 0 0
28/03/2022
10.90
 2,022,800 11.01 11.12 10.86 0 0 0
25/03/2022
11.10
 1,391,100 11.18 11.24 11.07 0 0 0
24/03/2022
11.22
 1,893,100 11.24 11.26 11.14 0 0 0
23/03/2022
11.16
 1,175,200 11.29 11.29 11.14 0 0 0
22/03/2022
11.20
 1,911,900 11.07 11.24 11.05 0 0 0
21/03/2022
11.05
 1,270,500 11.07 11.10 10.99 0 0 0
18/03/2022
11.07
 1,055,100 11.10 11.12 11.01 0 0 0
17/03/2022
11.07
 1,035,000 11.16 11.16 11.05 0 0 0
16/03/2022
11.05
 1,191,800 10.99 11.12 10.97 0 0 0
15/03/2022
10.93
 856,200 10.90 10.99 10.86 0 0 0
14/03/2022
10.86
 1,551,500 10.97 11.03 10.82 0 0 0
11/03/2022
11.03
 1,341,100 10.97 11.03 10.90 0 0 0
10/03/2022
10.97
 1,314,300 11.16 11.16 10.97 0 0 0
09/03/2022
10.93
 1,593,600 10.99 11.05 10.86 0 0 0
08/03/2022
10.99
 2,846,800 10.99 11.18 10.99 0 0 0
07/03/2022
11.05
 3,113,800 11.07 11.12 11.01 0 0 0
04/03/2022
11.22
 1,334,100 11.12 11.24 11.12 0 0 0
03/03/2022
11.12
 2,624,800 11.10 11.20 10.99 0 0 0
02/03/2022
11.03
 4,398,800 11.20 11.24 11.01 0 0 0
01/03/2022
11.24
 2,650,000 11.26 11.33 11.18 0 0 0
28/02/2022
11.26
 2,355,500 11.43 11.43 11.26 0 0 0
25/02/2022
11.41
 2,209,300 11.43 11.65 11.39 0 0 0
24/02/2022
11.39
 4,355,000 11.65 11.69 11.12 0 0 0
23/02/2022
11.65
 2,326,100 11.80 11.84 11.60 0 0 0
22/02/2022
11.71
 2,376,200 11.54 11.84 11.48 0 0 0
21/02/2022
11.63
 3,067,600 11.56 11.65 11.37 0 0 0
18/02/2022
11.58
 2,599,200 11.56 11.65 11.50 0 0 0
17/02/2022
11.58
 1,685,700 11.63 11.67 11.54 0 0 0
16/02/2022
11.56
 2,060,400 11.67 11.67 11.46 0 0 0
15/02/2022
11.56
 2,677,600 11.46 11.63 11.37 0 0 0
14/02/2022
11.46
 5,215,200 11.96 12.07 11.46 0 0 0
11/02/2022
12.13
 3,644,200 12.05 12.28 12.03 0 0 0
10/02/2022
12.05
 3,219,600 12.01 12.22 11.96 0 0 0
09/02/2022
12.09
 4,359,400 12.30 12.35 12.05 0 0 0
08/02/2022
12.22
 8,271,800 11.80 12.30 11.73 0 0 0
07/02/2022
11.77
 3,201,000 11.88 11.88 11.67 0 0 0
28/01/2022
11.73
 3,382,700 11.75 11.94 11.54 0 0 0
27/01/2022
11.67
 3,646,000 11.96 11.96 11.60 0 0 0
26/01/2022
11.88
 7,917,300 11.75 11.99 11.67 0 0 0
25/01/2022
11.54
 3,849,100 11.16 11.54 11.07 0 0 0
24/01/2022
11.20
 3,392,300 11.33 11.63 11.16 0 0 0
21/01/2022
11.33
 3,401,600 11.07 11.52 10.97 0 0 0
20/01/2022
11.03
 1,209,000 10.90 11.10 10.76 0 0 0
19/01/2022
10.84
 923,300 10.99 11.03 10.84 0 0 0
18/01/2022
10.84
 2,434,000 10.82 11.16 10.61 0 0 0
17/01/2022
10.82
 2,984,000 11.29 11.43 10.82 0 0 0
14/01/2022
11.31
 1,791,800 11.31 11.46 11.20 0 0 0
13/01/2022
11.41
 4,722,900 11.63 11.88 11.37 0 0 0
12/01/2022
11.46
 3,592,800 11.12 11.50 10.86 0 0 0
11/01/2022
11.03
 1,957,600 11.07 11.35 10.99 0 0 0
10/01/2022
11.07
 3,700,200 11.46 11.46 11.07 0 0 0
07/01/2022
11.41
 2,941,100 11.46 11.63 11.37 0 0 0
06/01/2022
11.46
 3,919,800 11.50 11.67 11.41 0 0 0
05/01/2022
11.67
 3,331,700 11.86 11.86 11.65 0 0 0

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