Ngân hàng Thương mại cổ phần Phương Đông (ocb)

9.50
-0.04
(-0.42%)
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
(2025-03-10) 		-1.91 -16.68% 78,840,800 -11,412,897 -124.1
9.54
11.45
9.54
2 tháng
(2025-02-07) 		-1.96 -17.04% 133,961,500 -7,479,757 -77.0
9.54
11.80
9.54
3 tháng
(2025-01-08) 		-1.21 -11.26% 176,321,800 -11,495,161 -122.6
9.54
11.80
9.54
6 tháng
(2024-10-10) 		-2.86 -23.06% 394,558,300 -39,076,173 -436.7
9.54
12.40
9.54
12 tháng
(2024-04-15) 		-2.17 -18.52% 680,333,100 -75,956,822 -924.7
9.54
13
9.54
24 tháng
(2023-04-19) 		0.54 6% 1,228,749,100 -61,880,471 -729.5
8.75
13.25
9.54
36 tháng
(2022-04-25) 		-2.88 -23.17% 1,516,690,400 -65,733,364 -780.8
6.83
13.28
9.54
60 tháng
(2021-03-10) 		-1.19 -11.12% 2,649,747,800 -45,032,089 -184.9
6.83
16.94
9.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
10.60
 4,753,400 10.75 10.75 10.55 73,300 2,015,000 -20.7
07/11/2024
10.70
 4,814,000 10.90 10.90 10.70 86,100 2,000,000 -20.6
06/11/2024
10.80
 5,327,900 10.75 10.85 10.70 0 0 0
05/11/2024
10.70
 4,587,600 10.90 10.95 10.65 7,900 1,284,800 -13.7
04/11/2024
10.85
 7,210,000 11.20 11.25 10.80 17,300 2,697,900 -29.3
01/11/2024
11.15
 7,247,800 11.45 11.50 11.15 465,400 29,400 4.9
31/10/2024
11.45
 3,030,500 11.60 11.65 11.45 300 74,300 -0.9
30/10/2024
11.55
 3,280,800 11.65 11.70 11.45 139,300 252,900 -1.3
29/10/2024
11.65
 2,516,400 11.50 11.70 11.45 635,300 210,100 4.9
28/10/2024
11.50
 1,617,500 11.45 11.55 11.45 14,300 37,100 -0.3
25/10/2024
11.40
 3,609,600 11.60 11.65 11.40 24,600 323,600 -3.4
24/10/2024
11.50
 5,021,300 11.80 11.85 11.50 57,500 800,500 -8.7
23/10/2024
11.75
 2,406,300 11.75 11.85 11.70 53,500 241,800 -2.2
22/10/2024
11.75
 9,779,100 12.20 12.20 11.70 15,000 2,057,600 -24.6
21/10/2024
12.20
 3,381,300 12.35 12.40 12.20 30,000 807,100 -9.6
18/10/2024
12.35
 6,574,000 12.40 12.65 12.35 1,200 1,360,700 -17.0
17/10/2024
12.35
 4,337,500 12.30 12.45 12.15 77,900 1,106,400 -12.6
16/10/2024
12.25
 2,083,200 12.25 12.35 12.15 3,300 210,600 -2.5
15/10/2024
12.25
 4,566,200 12.25 12.50 12.20 195,200 824,300 -7.8
14/10/2024
12.20
 4,118,500 12.35 12.40 12.20 54,900 889,300 -10.2
11/10/2024
12.25
 5,801,600 12.40 12.45 12.20 72,200 1,513,600 -17.7
10/10/2024
12.40
 7,229,700 12.75 12.75 12.40 259,600 1,273,600 -12.8
09/10/2024
12.65
 5,373,900 12.50 12.65 12.45 3,000 1,003,600 -12.5
08/10/2024
12.55
 8,625,400 12.60 12.90 12.55 225,800 2,387,300 -27.4
07/10/2024
12.55
 8,155,000 12.80 12.90 12.45 152,600 2,712,400 -32.4
04/10/2024
12.80
 5,956,500 12.90 13.10 12.75 186,200 1,255,400 -13.8
03/10/2024
12.75
 24,119,100 11.95 12.75 11.95 0 4,629,800 -58.6
02/10/2024
11.95
 3,068,300 12 12.10 11.90 187,700 481,400 -3.5
01/10/2024
12.10
 3,927,300 12.15 12.20 12.05 1,300 765,500 -9.3
30/09/2024
12.10
 4,453,500 12.15 12.35 12 1,000 1,575,300 -19.1
27/09/2024
12.05
 4,165,700 12.15 12.35 12 51,700 1,434,400 -16.8
26/09/2024
12
 4,932,800 11.70 12.20 11.65 271,000 943,700 -8.1
25/09/2024
11.65
 3,490,600 11.70 11.80 11.65 32,100 1,708,500 -19.6
24/09/2024
11.65
 780,300 11.60 11.70 11.50 5,700 80,000 -0.9
23/09/2024
11.55
 751,600 11.60 11.70 11.50 42,800 80,800 -0.4
20/09/2024
11.65
 1,142,000 11.70 11.75 11.60 158,100 114,000 0.5
19/09/2024
11.60
 415,900 11.60 11.65 11.50 0 40,000 -0.5
18/09/2024
11.60
 1,052,600 11.60 11.65 11.45 30,000 105,100 -0.9
17/09/2024
11.60
 859,500 11.45 11.60 11.30 3,800 104,000 -1.1
16/09/2024
11.35
 907,200 11.40 11.50 11.35 27,200 87,200 -0.7
13/09/2024
11.40
 472,500 11.40 11.45 11.35 1,000 47,100 -0.5
12/09/2024
11.40
 563,400 11.40 11.45 11.35 0 55,000 -0.6
11/09/2024
11.30
 1,647,400 11.50 11.60 11.30 900 1,010,400 -11.5
10/09/2024
11.50
 633,900 11.65 11.70 11.50 100 23,900 -0.3
09/09/2024
11.60
 483,500 11.60 11.65 11.55 0 0 0
06/09/2024
11.60
 886,400 11.70 11.70 11.55 100 68,100 -0.8
05/09/2024
11.70
 1,094,400 11.80 11.90 11.65 9,100 567,200 -6.6
04/09/2024
11.75
 1,275,900 11.80 11.85 11.65 2,500 205,600 -2.4
30/08/2024
11.90
 771,800 12.10 12.10 11.90 3,000 52,100 -0.6
29/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
29/08/2024
12
 2,207,500 12.05 12.20 12 2,200 220,100 -2.6
28/08/2024
11.96
 2,486,000 11.88 12 11.88 78,500 501,000 -6.0
27/08/2024
11.88
 3,111,700 12.04 12.08 11.88 25,000 1,810,800 -25.6
26/08/2024
12.04
 2,278,800 12.13 12.13 12.04 12,200 1,237,700 -17.8
23/08/2024
12.08
 3,507,400 12.17 12.25 12.04 88,700 1,526,800 -20.9
22/08/2024
12.08
 3,222,400 12.13 12.25 12.04 56,700 2,274,100 -32.2
21/08/2024
12.08
 2,132,200 12.08 12.08 12 128,200 779,400 -9.4
20/08/2024
12.04
 2,607,100 12.08 12.17 12 584,100 897,500 -4.5
19/08/2024
12.08
 1,072,400 12.17 12.17 12 57,400 136,400 -1.1
16/08/2024
12.04
 3,355,100 12.17 12.21 12 182,900 751,100 -8.2
15/08/2024
12
 459,700 12.13 12.13 12 0 147,300 -2.1
14/08/2024
12.13
 903,900 12.13 12.17 12.04 488,400 428,800 0.9
13/08/2024
12.08
 2,146,900 12.13 12.25 12 400 373,300 -5.4
12/08/2024
12.13
 1,118,800 12 12.17 12 0 575,800 -8.4
09/08/2024
12.04
 1,179,900 11.96 12.13 11.92 54,200 271,400 -3.1
08/08/2024
11.92
 1,672,500 11.75 11.96 11.71 43,400 150,300 -1.5
07/08/2024
11.88
 1,611,800 11.83 11.96 11.63 75,400 10,700 0.9
06/08/2024
11.83
 1,963,300 11.50 11.88 11.38 359,400 28,600 4.7
05/08/2024
11.54
 2,718,200 12.08 12.08 11.46 15,000 38,000 -0.3
02/08/2024
12.21
 2,466,800 11.92 12.21 11.83 99,800 100 1.4
01/08/2024
12.04
 1,048,800 12.13 12.13 11.96 53,500 31,700 0.3
31/07/2024
12.08
 3,239,900 12.25 12.25 12 13,900 413,700 -5.8
30/07/2024
12.33
 3,559,000 12.42 12.54 12.29 1,200 247,200 -3.6
29/07/2024
12.42
 2,063,300 12.29 12.50 12.25 1,200 247,200 -3.6
26/07/2024
12.33
 2,371,500 12.08 12.33 12.04 17,400 464,400 -6.5
25/07/2024
12.13
 1,259,700 12.13 12.17 12 1,100 437,000 -6.3
24/07/2024
12.17
 1,592,000 12 12.25 11.96 47,600 386,100 -4.9
23/07/2024
12.08
 4,910,100 12.67 12.71 11.79 38,800 574,387 -8.0
22/07/2024
12.67
 3,175,500 12.67 12.71 12.42 15,800 896,000 -13.3
19/07/2024
12.58
 5,722,700 12.13 12.79 12 815,700 1,110,700 -4.3
18/07/2024
12.13
 1,014,000 12.21 12.21 12.04 60,000 341,100 -4.1
17/07/2024
12.08
 2,655,800 12.08 12.33 12.04 51,500 411,300 -5.2
16/07/2024
12.04
 1,298,900 12 12.13 12 400 398,200 -5.8
15/07/2024
12
 636,600 12.08 12.17 12 600 186,000 -2.7
12/07/2024
12.04
 1,110,100 12.08 12.17 12.04 1,000 282,900 -4.1
11/07/2024
12.13
 979,400 12.17 12.21 12.08 6,100 155,000 -2.2
10/07/2024
12.21
 1,482,300 12.13 12.21 12.04 0 320,700 -4.7
09/07/2024
12.08
 1,782,200 12.08 12.17 11.96 123,100 207,500 -1.2
08/07/2024
12.21
 1,636,900 12.21 12.21 11.96 4,200 200,100 -2.8
05/07/2024
12.21
 1,299,200 12.17 12.21 11.96 10,000 221,000 -3.1
04/07/2024
12.04
 1,467,800 12.13 12.29 12.04 11,000 476,900 -6.8
03/07/2024
12
 742,200 12.08 12.08 11.96 0 4,200 -0.1
02/07/2024
12
 735,400 11.96 12.04 11.92 0 10,000 -0.1
01/07/2024
11.92
 703,800 11.75 11.92 11.75 0 41,100 -0.6
28/06/2024
11.75
 1,009,800 11.92 11.96 11.75 155,600 22,200 1.9
27/06/2024
11.92
 693,400 11.92 11.92 11.83 79,900 100 1.1
26/06/2024
11.92
 1,090,500 12.08 12.08 11.79 20,900 25,800 -0.1
25/06/2024
12.13
 805,000 11.92 12.13 11.92 6,500 125,600 -1.7
24/06/2024
11.92
 2,008,400 12.08 12.25 11.79 174,200 109,900 0.9
21/06/2024
12.08
 1,209,100 12.29 12.33 12.04 129,600 20,900 1.6
20/06/2024
12.29
 400,600 12.33 12.50 12.25 17,200 6,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |