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)
11/08/2021
10.69
 4,103,400 10.78 10.80 10.67 0 0 0
10/08/2021
10.69
 5,958,100 10.61 10.73 10.54 0 0 0
09/08/2021
10.48
 3,790,400 10.39 10.50 10.23 0 0 0
06/08/2021
10.39
 2,196,800 10.52 10.52 10.39 0 0 0
05/08/2021
10.48
 2,547,900 10.48 10.50 10.37 0 0 0
04/08/2021
10.46
 2,935,900 10.48 10.56 10.39 0 0 0
03/08/2021
10.46
 2,730,700 10.39 10.61 10.33 0 0 0
02/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/08/2021
10.31
 4,012,100 10.18 10.52 10.18 0 0 0
30/07/2021
10.18
 5,599,900 10.25 10.35 10.15 0 0 0
29/07/2021
10.32
 8,426,200 10.64 10.71 10.25 0 0 0
28/07/2021
10.01
 3,836,400 9.81 10.01 9.74 0 0 0
27/07/2021
9.71
 2,409,400 9.72 9.76 9.66 0 0 0
26/07/2021
9.62
 2,455,300 9.59 9.64 9.40 0 0 0
23/07/2021
9.61
 3,123,800 9.62 9.71 9.50 0 0 0
22/07/2021
9.69
 4,288,900 9.66 9.69 9.50 0 0 0
21/07/2021
9.44
 3,386,000 9.50 9.50 9.30 0 0 0
20/07/2021
9.33
 2,475,200 8.94 9.33 8.93 0 0 0
19/07/2021
8.98
 4,166,200 9.05 9.13 8.83 0 0 0
16/07/2021
9.32
 2,194,500 9.44 9.54 9.30 0 0 0
15/07/2021
9.30
 2,072,500 8.86 9.30 8.83 0 0 0
14/07/2021
8.89
 4,938,200 9.33 9.33 8.77 0 0 0
13/07/2021
9.33
 2,611,200 9.47 9.50 9.15 0 0 0
12/07/2021
9.30
 6,316,200 9.88 9.93 9.30 0 0 0
09/07/2021
10.00
 3,757,400 10.11 10.28 9.91 0 0 0
08/07/2021
10.25
 2,507,300 10.39 10.47 10.18 0 0 0
07/07/2021
10.39
 4,632,000 10.25 10.40 9.84 0 0 0
06/07/2021
10.03
 7,493,000 10.93 11.13 10.03 0 0 0
05/07/2021
10.78
 6,928,400 10.59 10.79 10.54 0 0 0
02/07/2021
10.62
 5,499,900 10.59 10.69 10.49 0 0 0
01/07/2021
10.49
 3,842,500 10.45 10.52 10.25 0 0 0
30/06/2021
10.42
 3,046,000 10.56 10.57 10.39 0 0 0
29/06/2021
10.54
 4,436,000 10.83 10.83 10.45 0 0 0
28/06/2021
10.59
 5,852,600 10.35 10.62 10.35 0 0 0
25/06/2021
10.22
 1,903,100 10.18 10.22 10.11 0 0 0
24/06/2021
10.18
 3,796,200 10.25 10.32 10.11 0 0 0
23/06/2021
10.10
 2,543,700 10.15 10.25 10.03 0 0 0
22/06/2021
10.11
 4,261,300 10.01 10.15 9.86 0 0 0
21/06/2021
9.96
 3,511,100 10.01 10.15 9.95 0 0 0
18/06/2021
10.17
 3,327,100 10.42 10.42 10.15 0 0 0
17/06/2021
10.17
 3,905,100 9.78 10.18 9.78 0 0 0
16/06/2021
9.96
 5,633,500 10.22 10.22 9.88 0 0 0
15/06/2021
10.22
 4,939,000 10.47 10.51 10.22 0 0 0
14/06/2021
10.47
 6,209,800 10.84 10.84 10.39 0 0 0
11/06/2021
10.71
 9,748,200 10.25 10.83 10.10 0 0 0
10/06/2021
10.13
 4,065,400 10.18 10.52 10.10 0 0 0
09/06/2021
10.40
 9,249,700 10.01 10.56 9.84 0 0 0
08/06/2021
10.05
 9,945,500 10.52 10.86 10.05 0 0 0
07/06/2021
10.78
 9,794,300 10.86 11.13 10.35 0 0 0
04/06/2021
10.96
 9,274,600 10.49 11.15 10.47 0 0 0
03/06/2021
10.45
 12,317,900 9.84 10.45 9.84 0 0 0
02/06/2021
9.78
 6,563,700 9.64 9.84 9.61 0 0 0
01/06/2021
9.84
 4,759,200 9.88 9.98 9.81 0 0 0
31/05/2021
9.79
 7,093,000 9.66 9.79 9.23 0 0 0
28/05/2021
9.57
 7,134,000 9.33 9.61 9.22 0 0 0
27/05/2021
9.23
 8,960,900 9.16 9.50 9.16 0 0 0
26/05/2021
9.16
 8,073,500 9.03 9.23 9.03 0 0 0
25/05/2021
8.99
 6,739,100 8.86 9.08 8.77 0 0 0
24/05/2021
8.89
 4,084,100 8.94 8.98 8.84 0 0 0
21/05/2021
8.91
 8,395,800 8.83 9.16 8.83 0 0 0
20/05/2021
8.79
 11,601,200 8.38 8.89 8.27 0 0 0
19/05/2021
8.35
 3,057,200 8.33 8.38 8.21 0 0 0
18/05/2021
8.33
 3,424,600 8.45 8.47 8.27 0 0 0
17/05/2021
8.42
 5,978,700 8.20 8.49 8.20 0 0 0
14/05/2021
8.20
 3,001,800 8.15 8.25 8.15 0 0 0
13/05/2021
8.15
 3,822,000 8.15 8.27 8.11 0 0 0
12/05/2021
8.18
 2,419,400 8.10 8.18 8.06 0 0 0
11/05/2021
8.11
 3,290,000 8.27 8.28 8.11 0 0 0
10/05/2021
8.20
 5,194,900 7.94 8.25 7.82 0 0 0
07/05/2021
7.94
 4,145,900 7.98 8.11 7.87 0 0 0
06/05/2021
8.03
 2,905,700 8.11 8.16 8.01 0 0 0
05/05/2021
8.10
 3,138,700 7.91 8.20 7.91 0 0 0
04/05/2021
7.89
 2,745,200 7.77 7.96 7.72 0 0 0
29/04/2021
7.98
 2,112,700 8.06 8.06 7.96 0 0 0
28/04/2021
7.93
 2,861,500 7.74 8.06 7.70 0 0 0
27/04/2021
7.74
 1,635,700 7.67 7.79 7.57 0 0 0
26/04/2021
7.64
 1,941,000 7.81 7.81 7.64 0 0 0
23/04/2021
7.81
 3,546,200 7.54 7.81 7.50 0 0 0
22/04/2021
7.48
 3,721,500 7.99 8.01 7.48 0 0 0
20/04/2021
8.04
 5,138,300 8.21 8.25 8.01 0 0 0
19/04/2021
8.25
 3,059,800 8.15 8.25 8.08 0 0 0
16/04/2021
8.15
 5,066,100 8.38 8.40 8.08 0 0 0
15/04/2021
8.45
 4,195,500 8.66 8.71 8.45 0 0 0
14/04/2021
8.60
 3,874,400 8.50 8.64 8.49 0 0 0
13/04/2021
8.50
 9,139,600 8.43 8.76 8.43 0 0 0
12/04/2021
8.40
 4,041,300 8.38 8.43 8.33 0 0 0
09/04/2021
8.38
 2,413,600 8.42 8.45 8.37 0 0 0
08/04/2021
8.40
 3,409,600 8.49 8.49 8.32 0 0 0
07/04/2021
8.33
 2,848,300 8.32 8.37 8.25 0 0 0
06/04/2021
8.32
 3,630,600 8.32 8.43 8.30 0 0 0
05/04/2021
8.35
 3,062,000 8.45 8.49 8.30 0 0 0
02/04/2021
8.38
 3,447,300 8.35 8.47 8.35 0 0 0
01/04/2021
8.32
 4,940,400 8.20 8.33 8.20 0 0 0
31/03/2021
8.20
 2,303,700 8.21 8.25 8.16 0 0 0
30/03/2021
8.18
 3,200,900 8.16 8.20 8.10 0 0 0
29/03/2021
8.13
 3,597,100 7.99 8.18 7.99 0 0 0
26/03/2021
7.99
 6,985,600 7.98 8.04 7.64 0 0 0
25/03/2021
7.99
 3,602,200 8.21 8.21 7.99 0 0 0
24/03/2021
8.10
 3,882,000 8.21 8.35 8.06 0 0 0
23/03/2021
8.35
 4,736,400 8.49 8.55 8.23 0 0 0
22/03/2021
8.55
 4,116,600 8.49 8.62 8.45 0 0 0

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