Ngân hàng Thương mại cổ phần Phương Đông (ocb)

11.60
0
(0%)
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
(2024-08-19) 		-0.48 -4% 33,274,000 -10,620,430 -146.5
11.30
12.08
11.60
2 tháng
(2024-07-22) 		-1.07 -8.42% 76,090,700 -15,854,767 -223.7
11.30
12.67
11.60
3 tháng
(2024-06-20) 		-0.69 -5.63% 106,574,800 -19,325,967 -274.5
11.30
12.67
11.60
6 tháng
(2024-03-22) 		-0.73 -5.95% 241,477,800 -20,456,790 -288.5
11.25
13
11.60
12 tháng
(2023-09-25) 		0.39 3.49% 561,445,000 -4,827,839 -62.5
10.08
13.25
11.60
24 tháng
(2022-09-29) 		3.10 36.47% 889,539,600 -9,191,507 -135.1
6.83
13.25
11.60
36 tháng
(2021-10-04) 		-1.23 -9.61% 1,587,774,100 -13,904,157 -220.7
6.83
16.94
11.60
60 tháng
(2021-03-10) 		0.87 8.07% 2,177,111,000 9,804,743 441.3
6.83
16.94
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
11.33
 2,037,600 11.54 11.63 11.25 324,500 168,000 2.2
24/04/2024
11.54
 1,665,500 11.29 11.58 11.29 710,800 444,500 3.7
23/04/2024
11.25
 1,358,100 11.54 11.54 11.21 56,800 133,700 -1.0
22/04/2024
11.46
 775,200 11.50 11.50 11.33 800 800 -0
19/04/2024
11.25
 2,457,400 11.33 11.58 11.17 315,300 113,000 2.8
17/04/2024
11.46
 2,770,200 11.54 11.71 11.38 600 382,200 -5.3
16/04/2024
11.38
 3,944,200 11.79 11.83 11.29 600 517,100 -7.2
15/04/2024
11.71
 4,454,400 12.25 12.50 11.67 4,900 456,100 -6.5
12/04/2024
12.38
 2,557,400 12.21 12.38 12.08 1,400 600 0.0
11/04/2024
12.17
 524,300 12.04 12.17 11.96 7,300 0 0.1
10/04/2024
12.21
 2,464,000 12.17 12.25 12.13 211,500 5,500 3.0
09/04/2024
12.17
 1,217,500 12 12.17 11.96 22,500 1,400 0.3
08/04/2024
12
 1,284,800 12 12.08 11.92 362,500 3,000 5.2
05/04/2024
12
 1,941,800 12 12.04 11.92 28,800 207,400 -2.6
04/04/2024
12.04
 2,579,700 12.08 12.17 12 22,000 30,900 -0.1
03/04/2024
12.08
 3,016,900 12.29 12.33 12.04 0 362,500 -5.3
02/04/2024
12.33
 1,543,600 12.42 12.42 12.17 0 52,800 -0.8
01/04/2024
12.38
 1,556,900 12.54 12.54 12.29 85,700 22,000 1.0
29/03/2024
12.46
 1,403,500 12.63 12.67 12.38 13,900 0 0.2
28/03/2024
12.63
 2,647,400 12.63 12.67 12.50 301,400 0 4.6
27/03/2024
12.50
 3,812,700 12.50 12.67 12.38 632,400 85,700 8.3
26/03/2024
12.33
 2,366,300 12.21 12.46 12.21 252,500 13,900 3.5
25/03/2024
12.21
 2,170,200 12.33 12.50 12.17 86,000 301,400 -3.2
22/03/2024
12.33
 3,973,900 12.42 12.54 12.25 354,800 632,400 -4.1
21/03/2024
12.42
 4,742,700 12.08 12.42 12.17 2,370,900 24,300 34.7
20/03/2024
12.08
 2,981,500 11.88 12.17 11.79 811,000 163,700 9.4
19/03/2024
11.88
 1,991,200 12.25 12.25 11.83 11,400 553,300 -7.8
18/03/2024
12.25
 4,971,700 12.17 12.25 11.63 889,800 1,263,400 -5.1
15/03/2024
12.17
 1,839,000 12.29 12.29 12.13 8,000 708,700 -10.3
14/03/2024
12.29
 2,516,700 12.50 12.50 12.21 92,400 193,400 -1.5
13/03/2024
12.50
 2,134,200 12.21 12.50 12.17 1,159,800 32,800 16.7
12/03/2024
12.21
 2,251,500 12.08 12.25 11.96 903,900 64,100 12.2
11/03/2024
12.08
 3,265,100 12.33 12.33 12 12,200 405,400 -5.7
08/03/2024
12.33
 4,899,100 12.58 12.63 12.29 11,200 331,100 -4.8
07/03/2024
12.58
 1,755,100 12.63 12.63 12.54 1,000 57,700 -0.9
06/03/2024
12.63
 3,406,400 12.63 12.83 12.54 409,400 102,000 4.7
05/03/2024
12.63
 2,976,800 12.63 12.67 12.54 1,000 246,900 -3.7
04/03/2024
12.63
 3,303,500 12.63 12.75 12.58 20,200 240,637 -3.3
01/03/2024
12.63
 2,735,400 12.63 12.71 12.54 400 309,800 -4.7
29/02/2024
12.63
 3,532,700 12.83 13.04 12.63 176,800 615,850 -6.7
28/02/2024
12.83
 2,860,800 12.67 12.83 12.67 338,100 127,750 3.2
27/02/2024
12.67
 2,769,800 12.58 12.75 12.54 5,500 218,250 -3.2
26/02/2024
12.58
 2,873,700 12.67 12.71 12.54 52,900 316,900 -4.0
23/02/2024
12.67
 7,790,300 12.92 13.29 12.67 728,500 354,250 5.9
22/02/2024
12.92
 2,684,400 13.08 13.17 12.92 103,100 279,400 -2.8
21/02/2024
13.08
 4,056,100 12.96 13.17 12.79 170,200 715,750 -8.5
20/02/2024
12.96
 3,645,900 13.13 13.13 12.88 10,000 1,151,212 -17.7
19/02/2024
13.13
 3,962,900 13.08 13.50 12.92 76,000 240,700 -2.6
16/02/2024
13.08
 3,206,900 13.25 13.33 12.96 69,500 185,800 -1.8
15/02/2024
13.25
 11,566,900 12.58 13.38 12.58 1,547,900 74,600 23.0
07/02/2024
12.58
 3,825,700 12.38 12.63 12.38 55,500 156,400 -1.5
06/02/2024
12.38
 1,638,200 12.46 12.67 12.38 4,800 179,400 -2.6
05/02/2024
12.46
 2,912,500 12.08 12.50 12.08 256,000 406,500 -2.2
02/02/2024
12.08
 3,363,000 12.33 12.33 12.08 164,150 430,900 -3.9
01/02/2024
12.33
 3,639,400 12.38 12.42 12.17 9,700 526,600 -7.6
31/01/2024
12.38
 3,496,500 12.75 12.79 12.33 9,100 500,200 -7.4
30/01/2024
12.75
 7,936,400 12.29 12.83 12.29 187,700 37,300 2.2
29/01/2024
12.29
 2,070,000 12.17 12.29 12.13 3,000 133,100 -1.9
26/01/2024
12.17
 1,723,700 12.17 12.25 12.17 7,200 12,500 -0.1
25/01/2024
12.17
 1,526,100 12.13 12.21 12.04 0 27,300 -0.4
24/01/2024
12.13
 3,484,000 12.38 12.46 12 4,500 163,400 -2.3
23/01/2024
12.38
 1,994,700 12.46 12.50 12.33 18,800 7,200 0.2
22/01/2024
12.46
 1,962,400 12.50 12.63 12.42 147,900 0 2.2
19/01/2024
12.50
 2,638,600 12.25 12.54 12.38 77,300 4,500 1.1
18/01/2024
12.25
 2,569,800 12.38 12.50 12.25 32,800 18,800 0.2
17/01/2024
12.38
 2,544,600 12.58 12.71 12.38 52,600 147,900 -1.4
16/01/2024
12.58
 2,012,200 12.75 12.83 12.46 61,000 77,300 -0.2
15/01/2024
12.75
 5,987,200 12.42 12.79 12.46 64,600 86,800 -0.4
12/01/2024
12.42
 6,188,400 12.38 12.50 12.17 30,200 106,600 -1.2
11/01/2024
12.38
 11,325,900 12.17 12.58 12.17 3,586,100 115,000 51.9
10/01/2024
12.17
 6,952,200 12.08 12.17 11.67 524,800 113,200 6.0
09/01/2024
12.08
 4,656,300 12.17 12.29 12 2,286,800 131,800 31.4
08/01/2024
12.17
 6,697,500 11.88 12.17 11.79 3,613,000 590,700 43.6
05/01/2024
11.88
 6,771,000 11.71 11.92 11.67 3,559,300 586,100 42.1
04/01/2024
11.71
 5,258,000 11.54 12.04 11.50 257,000 85,900 2.4
03/01/2024
11.54
 2,266,400 11.21 11.54 11.17 513,100 33,600 6.5
02/01/2024
11.21
 1,020,800 11.08 11.29 11.17 32,700 87,000 -0.7
29/12/2023
11.08
 1,665,200 11.08 11.17 11.08 1,100 154,600 -2.0
28/12/2023
11.08
 1,334,000 11.08 11.13 11.04 98,700 146,400 -0.6
27/12/2023
11.08
 732,300 11.04 11.13 11.04 16,200 63,100 -0.6
26/12/2023
11.04
 921,000 11 11.13 11 64,800 104,200 -0.5
25/12/2023
11
 755,900 10.92 11.13 10.96 64,400 226,300 -2.1
22/12/2023
10.92
 1,435,700 11.04 11.13 10.92 37,200 323,800 -3.8
21/12/2023
11.04
 953,500 11 11.04 10.92 0 378,600 -5.0
20/12/2023
11
 603,600 11 11.13 10.96 0 122,600 -1.6
19/12/2023
11
 983,200 10.96 11.13 10.92 2,400 182,800 -2.4
18/12/2023
10.96
 1,541,000 11.17 11.29 10.96 1,500 254,500 -3.3
15/12/2023
11.17
 1,516,700 11.29 11.29 11.08 600 175,100 -2.3
14/12/2023
11.29
 1,154,600 11.38 11.42 11.25 196,100 50,700 2.0
13/12/2023
11.38
 1,219,100 11.58 11.67 11.33 24,000 70,800 -0.6
12/12/2023
11.58
 809,500 11.58 11.58 11.42 4,700 26,500 -0.3
11/12/2023
11.58
 1,444,700 11.75 11.88 11.33 28,400 413,800 -5.3
08/12/2023
11.75
 2,399,500 11.75 11.92 11.63 1,036,300 391,600 9.1
07/12/2023
11.75
 4,749,200 11.67 11.83 11.63 2,077,700 29,200 28.8
06/12/2023
11.67
 3,514,000 11.38 11.67 11.38 1,093,700 37,000 14.7
05/12/2023
11.38
 1,348,500 11.29 11.50 11.25 22,100 87,800 -0.9
04/12/2023
11.29
 2,492,900 11.13 11.54 11.13 9,700 51,600 -0.6
01/12/2023
11.13
 581,800 11.13 11.25 11.04 118,300 90,500 0.4
30/11/2023
11.13
 695,300 11.33 11.42 11.13 400 45,400 -0.6
29/11/2023
11.33
 974,000 11.13 11.38 11.13 598,000 23,000 7.8

Chính sách bảo mật | Điều khoản sử dụng |