Ngân hàng Thương mại cổ phần Phương Đông (ocb)

11.90
-0.30
(-2.46%)
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
(2025-11-12) 		-0.20 -1.61% 43,948,900 2,747,400 33.9
11.90
12.55
11.90
2 tháng
(2025-10-13) 		-1 -7.58% 137,484,800 3,365,500 42.2
11.90
13.55
11.90
3 tháng
(2025-09-15) 		-0.90 -6.87% 208,155,500 3,816,600 48.8
11.90
13.55
11.90
6 tháng
(2025-06-16) 		2.14 21.32% 823,503,800 3,661,121 36.0
10.06
14.60
11.90
12 tháng
(2024-12-17) 		2.71 28.62% 1,164,849,100 -4,620,217 -73.3
8.38
14.60
11.90
24 tháng
(2023-12-25) 		2.54 26.28% 1,879,479,400 -55,209,137 -680.2
8.38
14.60
11.90
36 tháng
(2022-12-28) 		3.51 40.47% 2,236,791,500 -54,985,770 -689.7
7.49
14.60
11.90
60 tháng
(2021-03-10) 		2.77 29.42% 3,608,522,400 -36,295,255 -115.2
6
14.88
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
11.34
 6,938,000 11.39 11.48 11.30 578,500 492,200 1.1
22/07/2025
11.30
 5,235,300 11.25 11.30 11.20 527,100 184,400 4.2
21/07/2025
11.25
 5,074,400 11.34 11.53 11.25 493,700 356,300 1.7
18/07/2025
11.30
 8,089,500 11.53 11.57 11.20 998,800 306,300 8.4
17/07/2025: Cổ tức tiền mặt tỉ lệ: 7%
17/07/2025
11.48
 16,060,700 11.94 11.94 11.48 1,873,400 1,909,200 -0.4
16/07/2025
11.94
 7,754,400 11.72 11.94 11.59 706,000 310,400 5.3
15/07/2025
11.86
 9,371,000 11.51 12.03 11.46 1,257,400 217,400 13.8
14/07/2025
11.51
 9,645,600 11.24 11.51 11.15 2,194,100 115,900 26.9
11/07/2025
11.20
 4,295,300 11.24 11.29 11.11 123,600 154,180 0
10/07/2025
11.24
 5,869,100 11.33 11.33 11.11 377,301 629,200 0
09/07/2025
11.15
 8,985,700 10.89 11.24 10.85 835,400 303,300 0
08/07/2025
10.85
 6,789,700 10.93 10.93 10.76 2,800 964,200 -11.9
07/07/2025
10.89
 7,767,300 10.67 10.89 10.67 304,500 461,300 -1.9
04/07/2025
10.63
 3,875,500 10.58 10.63 10.54 598,500 150,000 5.4
03/07/2025
10.54
 6,220,200 10.50 10.58 10.45 78,000 525,200 -5.4
02/07/2025
10.50
 6,088,900 10.45 10.63 10.45 364,800 937,700 -6.9
01/07/2025
10.36
 3,760,700 10.36 10.41 10.23 709,700 78,800 7.4
30/06/2025
10.28
 2,143,400 10.32 10.41 10.23 4,700 405,100 -4.7
27/06/2025
10.28
 4,459,600 10.41 10.50 10.28 778,800 2,400 9.2
26/06/2025
10.28
 2,801,100 10.36 10.45 10.23 438,600 319,400 1.4
25/06/2025
10.36
 3,278,900 10.45 10.50 10.36 300,500 94,400 2.4
24/06/2025
10.41
 5,032,000 10.54 10.54 10.41 14,700 338,000 -3.9
23/06/2025
10.45
 10,693,100 10.10 10.63 10.01 1,570,300 330,400 14.7
20/06/2025
10.19
 6,045,000 10.32 10.45 10.19 338,000 708,800 -4.4
19/06/2025
10.23
 3,102,900 10.23 10.28 10.10 145,700 15,100 1.5
18/06/2025
10.23
 5,969,900 10.32 10.41 10.14 11,100 990,800 -11.5
17/06/2025
10.28
 9,500,600 10.19 10.36 10.06 541,900 1,024,100 -5.6
16/06/2025
10.06
 5,896,400 9.92 10.14 9.92 153,200 963,400 -9.2
13/06/2025
9.92
 7,458,100 9.92 9.97 9.79 419,700 211,500 2.3
12/06/2025
10.06
 12,675,100 9.57 10.10 9.57 2,299,200 369,800 21.6
11/06/2025
9.57
 744,200 9.66 9.70 9.57 8,000 202,600 -2.1
10/06/2025
9.66
 5,772,700 9.44 9.79 9.44 2,785,000 84,400 29.6
09/06/2025
9.44
 1,920,700 9.44 9.49 9.40 1,243,700 104,100 12.3
06/06/2025
9.44
 1,338,100 9.53 9.57 9.44 900 108,500 -1.2
05/06/2025
9.53
 1,054,600 9.57 9.62 9.49 1,300 153,900 -1.7
04/06/2025
9.57
 1,839,500 9.62 9.66 9.53 155,700 58,000 1.1
03/06/2025
9.62
 2,818,100 9.62 9.70 9.57 137,900 172,300 -0.4
02/06/2025
9.62
 4,060,900 9.31 9.70 9.27 1,735,500 242,700 16.3
30/05/2025
9.31
 2,731,800 9.49 9.49 9.31 63,100 824,000 -8.1
29/05/2025
9.49
 1,897,800 9.53 9.62 9.44 79,900 98,600 -0.2
28/05/2025
9.53
 2,236,600 9.62 9.62 9.49 10,600 111,000 -1.1
27/05/2025
9.57
 4,206,100 9.53 9.66 9.49 3,000 424,500 -4.6
26/05/2025
9.53
 3,279,800 9.40 9.53 9.22 1,427,800 663,700 8.3
23/05/2025
9.40
 1,840,400 9.44 9.49 9.35 0 75,500 -0.8
22/05/2025
9.44
 2,295,100 9.49 9.53 9.44 14,700 108,400 0
21/05/2025
9.53
 2,082,500 9.53 9.66 9.49 61,000 109,800 -0.5
20/05/2025
9.57
 3,944,600 9.53 9.62 9.40 674,900 400 7.3
19/05/2025
9.49
 2,135,800 9.49 9.62 9.40 134,001 78,300 0
16/05/2025
9.53
 2,920,200 9.66 9.66 9.53 1,603 178,500 0
15/05/2025
9.66
 4,054,900 9.57 9.75 9.57 430,400 33,800 0
14/05/2025
9.57
 2,801,000 9.44 9.57 9.40 521,300 0 0
13/05/2025
9.44
 3,569,300 9.35 9.53 9.31 490,600 94,100 0
12/05/2025
9.31
 1,795,200 9.31 9.35 9.22 14,500 5,700 0
09/05/2025
9.27
 2,217,400 9.22 9.31 9.18 634,300 18,600 0
08/05/2025
9.22
 2,021,700 9.22 9.27 9.18 125,500 4,700 0
07/05/2025
9.18
 1,175,700 9.18 9.22 9.13 61,200 0 0
06/05/2025
9.18
 2,761,500 9.18 9.27 9.13 370,900 14,000 0
05/05/2025
9.13
 854,900 9.18 9.18 9.09 45,000 90,900 0
29/04/2025
9.13
 1,396,100 9.13 9.18 9.09 185,000 0 1.9
28/04/2025
9.13
 1,428,400 9.18 9.18 9.05 173,600 8,400 1.7
25/04/2025
9.05
 3,055,600 9.22 9.22 9.05 190,000 28,200 1.7
24/04/2025
9.22
 1,537,500 9.22 9.27 9.13 83,200 0 0.9
23/04/2025
9.27
 1,413,500 9.22 9.31 9.18 128,800 79,100 0.5
22/04/2025
9.18
 5,853,300 9.22 9.27 8.61 520,800 1,643,000 -11.5
21/04/2025
9.22
 2,765,500 9.31 9.35 9.13 49,750 923,600 -9.2
18/04/2025
9.31
 5,106,500 9.22 9.31 9.18 198,002 2,438,800 -23.6
17/04/2025
9.22
 2,377,300 9.13 9.22 9.05 163,800 595,300 -4.5
16/04/2025
9.22
 2,171,200 9.18 9.27 9.13 933,500 603,704 3.4
15/04/2025
9.27
 2,070,200 9.31 9.31 9.09 44,400 127,800 -0.9
14/04/2025
9.35
 4,700,200 9.44 9.44 9.18 1,145,500 1,140,300 0.0
11/04/2025
9.44
 5,417,400 9.09 9.44 8.91 236,500 903,400 -6.8
10/04/2025
9.00
 586,500 9.00 9.00 9.00 0 0 0
09/04/2025
8.41
 4,887,300 7.80 8.69 7.80 417,700 212,139 1.9
08/04/2025
8.38
 8,222,600 8.96 8.96 8.38 49,800 1,243,800 -11.7
04/04/2025
9.00
 7,020,700 8.62 9.13 8.62 34,900 562,500 -5.3
03/04/2025
9.27
 10,178,400 9.66 9.75 9.27 39,200 3,215,719 -33.6
02/04/2025
9.92
 4,730,500 9.92 10.01 9.88 1,013,900 1,438,300 -4.8
01/04/2025
9.92
 5,133,200 10.01 10.01 9.88 103,400 1,886,700 -20.3
31/03/2025
9.79
 1,813,000 9.75 9.84 9.66 27,900 208,200 -2.0
28/03/2025
9.75
 1,144,700 9.75 9.84 9.70 16,100 114,900 -1.1
27/03/2025
9.84
 1,198,200 9.88 9.92 9.75 4,600 65,200 -0.7
26/03/2025
9.88
 2,288,000 9.84 9.97 9.79 566,400 3,200 6.4
25/03/2025
9.84
 1,936,200 9.88 9.92 9.79 0 0 0
24/03/2025
9.79
 1,954,900 9.70 9.79 9.66 72,000 249,600 -2.0
21/03/2025
9.66
 3,122,300 9.84 9.88 9.66 0 0 0
20/03/2025
9.79
 3,015,000 9.97 10.01 9.79 65,200 393,200 -3.7
19/03/2025
9.88
 1,704,800 9.97 9.97 9.79 124,100 500 1.4
18/03/2025
9.92
 4,118,300 10.06 10.10 9.88 659,300 1,021,778 -4.1
17/03/2025
10.06
 5,103,900 9.88 10.28 9.84 229,800 1,458,500 -14.0
14/03/2025
9.79
 1,984,500 9.70 9.84 9.70 106,900 17,100 1.0
13/03/2025
9.66
 5,070,900 9.84 9.92 9.66 363,500 1,158,000 -8.8
12/03/2025
9.84
 3,177,900 10.01 10.01 9.79 90,900 1,001,500 -10.2
11/03/2025
9.97
 3,015,600 10.01 10.01 9.88 227,700 1,021,300 -9.0
10/03/2025
10.06
 2,907,200 10.14 10.14 10.01 851,500 1,000,000 -1.7
07/03/2025
10.06
 4,846,200 10.01 10.19 9.92 1,041,500 620,400 4.9
06/03/2025
9.97
 1,869,700 9.92 9.97 9.84 161,300 503,300 -3.9
05/03/2025
9.92
 2,045,800 9.92 10.14 9.92 44,000 561,700 -5.9
04/03/2025
9.97
 2,466,800 9.84 10.01 9.75 225,300 643,000 -4.7
03/03/2025
9.84
 1,899,700 9.88 9.92 9.79 220,200 697,000 -5.4
28/02/2025
9.88
 1,913,000 9.97 10.01 9.84 9,800 549,600 -6.1

Chính sách bảo mật | Điều khoản sử dụng |