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)
28/11/2023
11.13
 1,478,700 11.13 11.17 10.96 703,100 36,200 8.8
27/11/2023
11.13
 969,900 11.29 11.33 11.13 586,800 53,900 7.2
24/11/2023
11.29
 2,415,900 11.38 11.38 10.96 872,300 107,000 10.2
23/11/2023
11.38
 2,751,300 11.46 11.58 11.29 1,514,800 386,000 15.4
22/11/2023
11.46
 1,977,900 11.50 11.54 11.38 1,102,700 891,700 2.9
21/11/2023
11.50
 1,800,400 11.42 11.54 11.38 905,900 836,100 1.0
20/11/2023
11.42
 1,881,000 11.50 11.50 10.88 873,700 123,100 10.2
17/11/2023
11.50
 3,291,500 11.75 11.79 11.42 1,601,100 408,400 16.6
16/11/2023
11.75
 3,434,100 11.67 11.79 11.50 0 0 0
15/11/2023
11.67
 6,432,100 11.58 11.79 11.58 3,348,000 1,664,800 23.6
14/11/2023
11.58
 6,268,900 11.46 12.08 11.46 24,100 1,044,200 -14.3
13/11/2023
11.46
 2,893,600 11.46 11.50 11.33 1,975,500 1,222,300 10.4
10/11/2023
11.46
 3,238,800 11.38 11.46 11.04 1,867,400 1,002,200 11.8
09/11/2023
11.38
 2,996,100 11.50 11.67 11.33 526,300 1,226,700 -9.6
08/11/2023
11.50
 2,424,300 11.13 11.67 11.08 244,600 1,074,900 -11.2
07/11/2023
11.13
 2,219,800 11.38 11.38 11.08 5,500 1,043,300 -14.0
06/11/2023
11.38
 3,413,800 11.58 11.58 11.33 39,900 1,420,100 -18.9
03/11/2023
11.58
 4,426,700 11 11.58 10.96 532,000 1,147,100 -8.4
02/11/2023
11
 1,583,200 10.67 11 10.63 5,800 776,100 -9.9
01/11/2023
10.67
 1,638,000 10.63 10.79 10.58 93,000 629,100 -6.9
31/10/2023
10.63
 2,238,000 10.46 10.75 10.46 185,600 570,900 -4.9
30/10/2023
10.46
 941,900 10.42 10.71 10.38 221,600 124,000 1.2
27/10/2023
10.42
 823,400 10.25 10.46 10.17 124,100 56,600 0.8
26/10/2023
10.25
 1,387,700 10.67 10.67 10.04 318,400 95,100 2.7
25/10/2023
10.67
 1,291,900 10.83 11 10.67 396,200 455,900 -0.8
24/10/2023
10.83
 1,334,000 10.33 11 10.33 52,100 277,900 -2.9
23/10/2023
10.33
 544,200 10.50 10.50 10.25 76,700 177,000 -1.2
20/10/2023
10.50
 958,200 10.13 10.50 10.13 378,100 20,700 4.4
19/10/2023
10.13
 998,400 10.08 10.29 10.08 242,400 6,300 2.9
18/10/2023
10.08
 1,532,900 10.50 10.54 10.08 42,500 41,500 0.0
17/10/2023
10.50
 639,400 10.67 10.75 10.50 34,900 28,000 0.1
16/10/2023
10.67
 695,200 10.83 10.83 10.67 7,200 112,100 -1.4
13/10/2023
10.83
 978,100 10.92 10.92 10.79 8,000 104,900 -1.3
12/10/2023
10.92
 568,000 11 11.08 10.92 11,200 112,300 -1.3
11/10/2023
11
 621,200 11.04 11.04 10.88 37,000 81,400 -0.6
10/10/2023
11.04
 682,700 11.04 11.17 11 23,100 89,600 -0.9
09/10/2023
11.04
 531,700 11.04 11.08 10.92 10,400 114,000 -1.4
06/10/2023
11.04
 632,400 10.79 11.13 10.75 15,000 50,700 -0.5
05/10/2023
10.79
 672,300 11.04 11.13 10.79 9,800 122,400 -1.5
04/10/2023
11.04
 668,300 10.83 11.13 10.58 37,900 35,000 0.0
03/10/2023
10.83
 1,282,700 11.38 11.38 10.83 50,000 115,000 -0.9
02/10/2023
11.38
 770,100 11.17 11.42 11.21 303,600 56,000 3.4
29/09/2023
11.17
 790,500 11.17 11.46 11.17 10,000 54,400 -0.6
28/09/2023
11.17
 766,900 11.25 11.33 11 12,700 136,800 -1.7
27/09/2023
11.25
 1,185,200 11.21 11.25 10.83 39,800 123,100 -1.1
26/09/2023
11.21
 1,942,000 11.21 11.33 11.08 713,400 74,700 8.6
25/09/2023
11.21
 1,946,900 11.83 11.83 11.21 194,100 263,300 -1.0
22/09/2023
11.83
 3,127,800 12.25 12.25 11.63 670,800 202,300 6.6
21/09/2023
12.25
 3,994,400 12.08 12.25 12 1,739,600 219,900 22.1
20/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
20/09/2023
12.08
 3,453,700 11.61 12.08 11.83 950,900 283,100 9.6
19/09/2023
11.61
 5,770,800 11.83 11.94 11.56 1,063,800 219,700 17.9
18/09/2023
11.83
 4,637,200 12.06 12.17 11.83 0 0 0
15/09/2023
12.06
 2,114,000 12.11 12.22 11.97 140,900 208,500 -1.5
14/09/2023
12.11
 3,350,500 12.22 12.31 12.06 201,900 217,200 -0.3
13/09/2023
12.22
 3,418,200 12.22 12.50 12.11 291,500 235,600 1.3
12/09/2023
12.22
 3,868,200 12.17 12.22 12 804,400 244,300 12.2
11/09/2023
12.17
 7,359,900 11.83 12.50 12.14 24,600 101,700 -1.7
08/09/2023
11.83
 2,402,900 11.78 11.92 11.69 412,500 4,200 8.7
07/09/2023
11.78
 4,845,900 11.50 11.83 11.61 669,700 103,100 11.9
06/09/2023
11.50
 6,780,800 11.11 11.67 11.14 717,600 309,900 8.4
05/09/2023
11.11
 4,500,200 10.89 11.33 10.94 185,000 306,200 -2.4
31/08/2023
10.89
 2,287,200 10.72 10.94 10.69 22,800 129,500 -2.1
30/08/2023
10.72
 2,122,500 10.42 10.72 10.42 14,600 119,000 -2.0
29/08/2023
10.42
 964,900 10.33 10.47 10.33 199,000 56,400 2.7
28/08/2023
10.33
 1,186,600 10.22 10.33 10.14 41,200 61,100 -0.4
25/08/2023
10.22
 921,600 10.28 10.31 10.19 0 47,000 -0.9
24/08/2023
10.28
 587,000 10.19 10.28 10.17 15,100 85,000 -1.3
23/08/2023
10.19
 763,000 10.19 10.36 10.17 2,900 9,600 -0.1
22/08/2023
10.19
 1,076,700 10.17 10.28 9.94 85,100 52,600 0.6
21/08/2023
10.17
 1,134,300 10.11 10.22 9.89 67,400 8,300 1.1
18/08/2023
10.11
 3,942,800 10.78 10.78 10.06 31,300 105,300 -1.4
17/08/2023
10.78
 1,477,900 10.89 10.92 10.78 4,300 327,000 -6.3
16/08/2023
10.89
 2,107,800 10.86 10.97 10.78 70,600 300,000 -4.5
15/08/2023
10.86
 2,190,000 11.08 11.19 10.81 3,000 290,200 -5.7
14/08/2023
11.08
 2,014,300 11 11.19 11 62,800 45,900 0.3
11/08/2023
11
 2,283,600 10.86 11 10.78 200 38,500 -0.7
10/08/2023
10.86
 4,317,500 10.67 11.06 10.64 95,300 155,200 -1.1
09/08/2023
10.67
 1,589,900 10.69 10.75 10.64 14,400 277,100 -5.1
08/08/2023
10.69
 3,927,800 10.58 10.86 10.67 211,900 523,100 -6.0
07/08/2023
10.58
 2,227,000 10.31 10.69 10.42 109,600 167,500 -1.1
04/08/2023
10.31
 4,006,400 10.44 10.50 10.31 98,700 65,800 0.6
03/08/2023
10.44
 1,654,000 10.61 10.67 10.44 100 100,000 -1.9
02/08/2023
10.61
 1,971,400 10.53 10.78 10.47 159,900 300,700 -2.7
01/08/2023
10.53
 2,629,600 10.61 10.75 10.53 33,500 358,300 -6.2
31/07/2023
10.61
 3,963,200 10.47 10.81 10.58 162,400 1,245,000 -20.9
28/07/2023
10.47
 2,193,800 10.39 10.50 10.36 283,900 100,300 3.5
27/07/2023
10.39
 1,843,900 10.50 10.56 10.33 18,200 107,500 -1.7
26/07/2023
10.50
 1,331,500 10.58 10.64 10.44 7,400 100,000 -1.7
25/07/2023
10.58
 4,336,400 10.22 10.67 10.22 161,400 105,300 1.1
24/07/2023
10.22
 1,311,000 10.11 10.28 10.17 8,800 120,800 -2.1
21/07/2023
10.11
 594,500 10.06 10.17 10.06 26,700 101,400 -1.4
20/07/2023
10.06
 1,236,600 10.14 10.14 10 9,600 100,000 -1.6
19/07/2023
10.14
 925,100 10.19 10.25 10.11 52,700 102,000 -0.9
18/07/2023
10.19
 782,500 10.14 10.19 10.11 41,600 100,000 -1.1
17/07/2023
10.14
 844,900 10.11 10.17 10.06 20,000 2,900 0.3
14/07/2023
10.11
 2,789,300 10.28 10.36 9.94 55,300 1,000 1.0
13/07/2023
10.28
 1,010,900 10.22 10.28 10.22 76,800 300 1.4
12/07/2023
10.22
 572,400 10.22 10.28 10.14 400 12,000 -0.2
11/07/2023
10.22
 1,194,100 10.19 10.31 10.17 50,800 0 0.9
10/07/2023
10.19
 1,666,200 10.06 10.22 10.03 112,500 553,000 -8.0

Chính sách bảo mật | Điều khoản sử dụng |