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
10.50
10.15
2 tháng
(2026-08-17) 		-0.96 -8.77% 71,038,100 -672,700 0
9.96
11
10.15
3 tháng
(2026-07-16) 		-0.81 -7.50% 129,113,000 -672,700 0
9.96
11
10.15
6 tháng
(2026-04-17) 		-0.23 -2.23% 356,128,700 -672,700 0
9.57
11.50
10.15
12 tháng
(2025-10-20) 		-0.44 -4.26% 628,116,000 -672,700 0
9.04
11.78
10.15
24 tháng
(2024-10-24) 		1.21 13.75% 1,810,314,400 -672,700 0
7.29
12.70
10.15
36 tháng
(2023-10-30) 		2 25.08% 2,474,049,700 -672,700 0
7.29
12.70
10.15
60 tháng
(2021-11-09) 		-1.89 -15.91% 3,394,397,900 -672,700 0
5.22
12.94
10.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
11.58
 6,445,800 11.37 11.88 11.37 0 0 0
30/12/2021
11.29
 1,709,600 11.35 11.35 11.14 0 0 0
29/12/2021
11.24
 2,737,600 11.24 11.46 11.16 0 0 0
28/12/2021
11.16
 3,195,300 11.03 11.20 10.82 0 0 0
27/12/2021
10.97
 1,342,700 11.07 11.12 10.86 0 0 0
24/12/2021
10.99
 3,162,900 10.48 11.03 10.48 0 0 0
23/12/2021
10.48
 6,443,100 10.88 10.90 10.39 0 0 0
22/12/2021
10.88
 4,836,800 11.14 11.29 10.88 0 0 0
21/12/2021
11.14
 3,648,400 11.29 11.31 11.10 0 0 0
20/12/2021
11.29
 3,388,000 11.37 11.41 11.16 0 0 0
17/12/2021
11.37
 2,553,200 11.43 11.46 11.33 0 0 0
16/12/2021
11.46
 2,155,400 11.50 11.54 11.26 0 0 0
15/12/2021
11.43
 2,785,800 11.33 11.60 11.31 0 0 0
14/12/2021
11.29
 3,712,800 11.41 11.56 11.24 0 0 0
13/12/2021
11.43
 3,762,500 11.50 11.54 11.39 0 0 0
10/12/2021
11.48
 2,640,600 11.58 11.77 11.46 0 0 0
09/12/2021
11.60
 1,865,100 11.41 11.60 11.33 0 0 0
08/12/2021
11.54
 4,965,600 11.41 11.77 11.22 0 0 0
07/12/2021
11.37
 3,406,100 11.24 11.46 10.99 0 0 0
06/12/2021
11.03
 8,211,500 11.50 11.69 10.86 0 0 0
03/12/2021
11.67
 4,676,000 12.09 12.13 11.67 0 0 0
02/12/2021
12.09
 3,353,200 12.07 12.39 12.05 0 0 0
01/12/2021
12.07
 6,571,300 11.80 12.09 11.46 0 0 0
30/11/2021
11.84
 13,930,900 12.73 12.73 11.67 0 0 0
29/11/2021
12.52
 6,668,800 12.64 12.75 12.22 0 0 0
26/11/2021
12.90
 8,216,900 12.86 13.28 12.66 0 0 0
25/11/2021
12.94
 9,738,900 12.98 13.45 12.79 0 0 0
24/11/2021
12.71
 17,815,100 11.88 12.71 11.88 0 0 0
23/11/2021
11.88
 8,487,000 11.80 12.03 11.56 0 0 0
22/11/2021
11.60
 9,321,400 11.33 11.94 11.33 0 0 0
19/11/2021
11.29
 7,826,700 11.18 11.58 11.03 0 0 0
18/11/2021
11.16
 4,970,000 11.18 11.37 11.10 0 0 0
17/11/2021
11.22
 3,322,900 11.31 11.33 11.16 0 0 0
16/11/2021
11.31
 3,422,300 11.31 11.54 11.18 0 0 0
15/11/2021
11.29
 5,516,600 11.58 11.58 11.24 0 0 0
12/11/2021
11.41
 4,813,400 11.18 11.48 11.16 0 0 0
11/11/2021
11.18
 11,191,500 11.46 11.58 11.05 0 0 0
10/11/2021
11.58
 8,869,600 11.88 11.92 11.58 0 0 0
09/11/2021
11.88
 6,199,700 12.13 12.16 11.86 0 0 0
08/11/2021
12.09
 7,541,000 11.94 12.20 11.75 0 0 0
05/11/2021
12.09
 6,450,700 12.09 12.50 12.01 0 0 0
04/11/2021
12.09
 5,050,900 12.22 12.28 12.05 0 0 0
03/11/2021
12.22
 18,373,400 11.50 12.22 11.50 0 0 0
02/11/2021
11.43
 4,239,200 11.46 11.46 11.26 0 0 0
01/11/2021
11.39
 4,271,400 11.31 11.46 11.03 0 0 0
29/10/2021
11.29
 4,241,100 11.46 11.50 11.24 0 0 0
28/10/2021
11.41
 5,167,400 11.63 11.71 11.41 0 0 0
27/10/2021
11.50
 5,259,600 11.39 11.63 11.03 0 0 0
26/10/2021
11.39
 5,886,200 11.31 11.41 10.95 0 0 0
25/10/2021
11.46
 5,752,000 11.37 11.63 11.37 0 0 0
22/10/2021
11.48
 3,852,500 11.46 11.58 11.39 0 0 0
21/10/2021
11.60
 7,914,700 11.46 11.75 11.41 0 0 0
20/10/2021
11.29
 8,304,100 10.80 11.29 10.69 0 0 0
19/10/2021
10.82
 3,972,000 10.82 10.99 10.73 0 0 0
18/10/2021
10.93
 3,167,600 11.03 11.12 10.88 0 0 0
15/10/2021
10.90
 9,337,500 10.52 11.01 10.42 0 0 0
14/10/2021
10.42
 2,762,200 10.44 10.48 10.18 0 0 0
13/10/2021
10.44
 2,381,100 10.61 10.61 10.44 0 0 0
12/10/2021
10.52
 4,289,000 10.59 10.69 10.50 0 0 0
11/10/2021
10.48
 4,551,400 10.25 10.50 10.25 0 0 0
08/10/2021
10.25
 2,863,400 9.99 10.27 9.99 0 0 0
07/10/2021
10.01
 1,814,000 9.99 10.06 9.91 0 0 0
06/10/2021
9.97
 1,574,200 10.06 10.06 9.91 0 0 0
05/10/2021
9.97
 1,822,900 9.72 10.08 9.69 0 0 0
04/10/2021
9.80
 2,716,000 9.67 9.95 9.57 0 0 0
01/10/2021
9.82
 2,180,900 10.18 10.23 9.76 0 0 0
30/09/2021
10.14
 2,307,100 10.18 10.39 10.01 0 0 0
29/09/2021
10.10
 1,773,300 10.14 10.18 9.95 0 0 0
28/09/2021
10.14
 1,686,700 9.97 10.14 9.78 0 0 0
27/09/2021
10.08
 2,144,500 10.46 10.52 10.08 0 0 0
24/09/2021
10.46
 5,176,600 10.35 10.56 10.35 0 0 0
23/09/2021
10.31
 3,260,700 10.16 10.52 9.97 0 0 0
22/09/2021
10.20
 1,981,200 10.29 10.37 10.16 0 0 0
21/09/2021
10.33
 5,205,000 9.97 10.37 9.86 0 0 0
20/09/2021
10.08
 5,161,000 9.76 10.18 9.76 0 0 0
17/09/2021
9.69
 1,396,400 9.55 9.72 9.55 0 0 0
16/09/2021
9.50
 661,100 9.50 9.67 9.46 0 0 0
15/09/2021
9.44
 1,062,900 9.42 9.53 9.42 0 0 0
14/09/2021
9.48
 1,467,500 9.53 9.59 9.48 0 0 0
13/09/2021
9.57
 1,223,700 9.65 9.67 9.57 0 0 0
10/09/2021
9.67
 1,138,700 9.76 9.89 9.67 0 0 0
09/09/2021
9.74
 1,344,600 9.74 9.76 9.61 0 0 0
08/09/2021
9.74
 1,091,300 9.97 9.97 9.74 0 0 0
07/09/2021
9.89
 2,934,500 9.67 9.93 9.65 0 0 0
06/09/2021
9.59
 2,012,600 9.76 9.76 9.53 0 0 0
01/09/2021
9.59
 1,050,900 9.59 9.63 9.55 0 0 0
31/08/2021
9.61
 1,163,400 9.84 9.84 9.55 0 0 0
30/08/2021
9.72
 2,528,000 9.59 9.84 9.44 0 0 0
27/08/2021
9.55
 1,492,000 9.55 9.55 9.42 0 0 0
26/08/2021
9.63
 1,099,300 9.80 9.84 9.63 0 0 0
25/08/2021
9.80
 858,000 9.76 9.80 9.65 0 0 0
24/08/2021
9.72
 1,872,200 9.59 9.72 9.44 0 0 0
23/08/2021
9.59
 4,397,700 9.86 9.97 9.59 0 0 0
20/08/2021
10.10
 4,972,300 10.48 10.50 9.82 0 0 0
19/08/2021
10.52
 2,207,700 10.56 10.59 10.48 0 0 0
18/08/2021
10.61
 2,030,800 10.59 10.65 10.54 0 0 0
17/08/2021
10.61
 3,520,900 10.82 10.82 10.56 0 0 0
16/08/2021
10.65
 3,775,100 10.48 10.69 10.35 0 0 0
13/08/2021
10.44
 2,642,800 10.48 10.50 10.23 0 0 0
12/08/2021
10.48
 2,596,600 10.61 10.71 10.48 0 0 0

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