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)
27/02/2025
9.97
 1,461,100 10.01 10.06 9.92 500 474,200 -5.4
26/02/2025
9.97
 2,405,500 10.06 10.10 9.92 600 681,100 -7.8
25/02/2025
10.06
 1,645,100 10.10 10.19 10.06 127,700 565,900 -5.0
24/02/2025
10.06
 2,046,900 10.14 10.19 10.01 235,200 511,600 -3.2
21/02/2025
10.14
 2,340,600 10.28 10.28 10.06 85,700 502,900 -4.8
20/02/2025
10.19
 2,036,200 10.41 10.45 10.19 2,602,000 663,600 22.5
19/02/2025
10.36
 4,582,300 10.19 10.45 10.19 6,379,200 1,349,900 59.4
18/02/2025
10.19
 4,740,100 10.10 10.32 10.06 318,600 1,253,300 -10.9
17/02/2025
10.06
 3,386,700 10.06 10.10 9.97 468,600 1,097,600 -7.2
14/02/2025
10.01
 1,993,300 9.92 10.06 9.92 3,601,500 1,355,000 25.6
13/02/2025
9.88
 1,385,900 10.01 10.01 9.88 1,851,200 163,700 19.1
12/02/2025
10.01
 2,018,200 10.06 10.06 10.01 0 1,192,300 -13.6
11/02/2025
10.01
 3,882,600 9.97 10.10 9.97 375,600 528,400 -1.7
10/02/2025
9.97
 2,058,700 10.06 10.10 9.92 218,900 76,260 1.6
07/02/2025
10.10
 4,096,300 10.10 10.14 10.01 961,400 1,004,900 -0.5
06/02/2025
10.10
 6,485,700 10.01 10.19 10.01 289,800 1,609,990 -15.2
05/02/2025
10.01
 10,232,300 9.88 10.14 9.79 51,700 2,046,914 -22.5
04/02/2025
9.84
 5,605,600 9.70 9.88 9.66 13,200 1,254,300 -13.8
03/02/2025
9.66
 1,620,500 9.66 9.75 9.62 717,800 330,200 4.3
24/01/2025
9.84
 3,569,100 9.57 9.84 9.49 60,800 19,400 0.5
23/01/2025
9.57
 1,751,200 9.53 9.62 9.44 37,700 400 0.4
22/01/2025
9.49
 1,679,000 9.44 9.57 9.40 2,000 0 0.0
21/01/2025
9.44
 1,746,800 9.35 9.53 9.31 19,400 1,500 0.2
20/01/2025
9.31
 1,032,400 9.44 9.49 9.31 5,000 0 0.1
17/01/2025
9.35
 1,182,800 9.31 9.44 9.31 4,000 19,300 -0.2
16/01/2025
9.31
 1,282,100 9.27 9.40 9.27 0 40,900 -0.4
15/01/2025
9.27
 871,800 9.18 9.31 9.18 0 0 0
14/01/2025
9.18
 390,100 9.18 9.27 9.13 0 300 -0.0
13/01/2025
9.18
 2,014,500 9.27 9.31 9.09 35,700 20,000 0.2
10/01/2025
9.27
 1,472,300 9.40 9.44 9.27 3,000 40,600 -0.4
09/01/2025
9.40
 544,900 9.49 9.49 9.35 8,100 5,000 0.0
08/01/2025
9.44
 879,200 9.35 9.53 9.31 136,000 10,800 1.3
07/01/2025
9.35
 1,391,100 9.40 9.49 9.35 153,300 1,900 1.6
06/01/2025
9.40
 1,443,800 9.53 9.62 9.40 27,100 25,700 0.0
03/01/2025
9.53
 1,562,300 9.66 9.66 9.49 43,100 146,000 -1.1
02/01/2025
9.70
 1,522,300 9.75 9.84 9.66 37,100 581,000 -6.0
31/12/2024
10.01
 3,298,900 9.57 10.01 9.57 6,800 138,200 -1.4
30/12/2024
9.66
 1,462,900 9.62 9.66 9.49 27,500 135,300 -1.2
27/12/2024
9.62
 2,746,100 9.66 9.75 9.57 44,000 452,900 -4.5
26/12/2024
9.57
 1,517,000 9.70 9.70 9.53 32,000 142,800 -1.2
25/12/2024
9.66
 4,785,000 9.53 9.79 9.49 196,900 102,500 1.0
24/12/2024
9.57
 949,800 9.53 9.57 9.44 2,000 74,080 -0.8
23/12/2024
9.53
 1,954,100 9.40 9.53 9.40 77,100 140,700 -0.7
20/12/2024
9.40
 1,913,300 9.44 9.44 9.35 78,712 212,000 -1.4
19/12/2024
9.44
 2,498,700 9.40 9.44 9.31 4,100 239,100 -2.5
18/12/2024
9.53
 1,676,000 9.49 9.57 9.44 16,000 152,700 -1.5
17/12/2024
9.49
 1,031,400 9.57 9.62 9.49 10,000 72,722 -0.7
16/12/2024
9.57
 1,649,600 9.57 9.62 9.49 30,000 165,000 -1.5
13/12/2024
9.57
 5,802,200 9.88 9.88 9.49 63,000 1,583,100 -16.8
12/12/2024
9.88
 3,220,700 9.88 10.01 9.79 40,000 717,000 -7.6
11/12/2024
9.92
 4,955,400 9.88 10.01 9.66 42,000 1,657,600 -18.1
10/12/2024
9.84
 5,501,200 9.75 9.84 9.66 21,200 915,344 -9.9
09/12/2024
9.75
 6,175,800 9.53 9.79 9.49 10,000 934,700 -10.2
06/12/2024
9.53
 3,037,400 9.49 9.57 9.40 200,300 501,200 -3.2
05/12/2024
9.53
 3,290,400 9.35 9.53 9.27 142,500 454,000 -3.3
04/12/2024
9.35
 3,862,500 9.49 9.49 9.35 30,300 16,700 0.1
03/12/2024
9.49
 2,496,700 9.40 9.53 9.31 42,000 38,310 0.0
02/12/2024
9.44
 1,594,400 9.49 9.49 9.40 20,100 200,560 -1.9
29/11/2024
9.44
 6,418,600 9.22 9.49 9.18 36,100 204,500 -1.8
28/11/2024
9.22
 2,074,200 9.22 9.31 9.18 32,800 100 0.3
27/11/2024
9.22
 2,229,400 9.27 9.31 9.18 34,500 87,000 -0.6
26/11/2024
9.27
 2,434,600 9.18 9.31 9.18 249,900 2,000 2.6
25/11/2024
9.13
 1,960,800 9.18 9.22 9.13 114,500 3,100 1.2
22/11/2024
9.13
 2,438,000 9.18 9.22 9.13 53,400 1,059 0.5
21/11/2024
9.18
 2,507,100 9.18 9.27 9.09 97,200 772,000 -7.0
20/11/2024
9.18
 1,986,900 9.09 9.27 9.09 280,100 117,615 1.7
19/11/2024
9.09
 1,408,800 9.22 9.22 9.09 6,100 1,014 0.1
18/11/2024
9.22
 1,790,300 9.05 9.31 9.05 285,900 38,820 2.6
15/11/2024
9.09
 3,785,900 9.13 9.22 8.96 52,200 3,800 0.5
14/11/2024
9.22
 3,213,200 9.44 9.44 9.22 32,500 1,141,400 -11.8
13/11/2024
9.44
 2,700,500 9.44 9.49 9.31 85,100 29,200 0.6
12/11/2024
9.44
 4,160,000 9.31 9.53 9.27 129,500 42,000 0.9
11/11/2024
9.27
 4,495,000 9.31 9.31 9.18 93,900 590,600 -5.2
08/11/2024
9.31
 4,753,400 9.44 9.44 9.27 73,300 2,015,000 -20.7
07/11/2024
9.40
 4,814,000 9.57 9.57 9.40 86,100 2,000,000 -20.6
06/11/2024
9.49
 5,327,900 9.44 9.53 9.40 0 0 0
05/11/2024
9.40
 4,587,600 9.57 9.62 9.35 7,900 1,284,800 -13.7
04/11/2024
9.53
 7,210,000 9.84 9.88 9.49 17,300 2,697,900 -29.3
01/11/2024
9.79
 7,247,800 10.06 10.10 9.79 465,400 29,400 4.9
31/10/2024
10.06
 3,030,500 10.19 10.23 10.06 300 74,300 -0.9
30/10/2024
10.14
 3,280,800 10.23 10.28 10.06 139,300 252,900 -1.3
29/10/2024
10.23
 2,516,400 10.10 10.28 10.06 635,300 210,100 4.9
28/10/2024
10.10
 1,617,500 10.06 10.14 10.06 14,300 37,100 -0.3
25/10/2024
10.01
 3,609,600 10.19 10.23 10.01 24,600 323,600 -3.4
24/10/2024
10.10
 5,021,300 10.36 10.41 10.10 57,500 800,500 -8.7
23/10/2024
10.32
 2,406,300 10.32 10.41 10.28 53,500 241,800 -2.2
22/10/2024
10.32
 9,779,100 10.71 10.71 10.28 15,000 2,057,600 -24.6
21/10/2024
10.71
 3,381,300 10.85 10.89 10.71 30,000 807,100 -9.6
18/10/2024
10.85
 6,574,000 10.89 11.11 10.85 1,200 1,360,700 -17.0
17/10/2024
10.85
 4,337,500 10.80 10.93 10.67 77,900 1,106,400 -12.6
16/10/2024
10.76
 2,083,200 10.76 10.85 10.67 3,300 210,600 -2.5
15/10/2024
10.76
 4,566,200 10.76 10.98 10.71 195,200 824,300 -7.8
14/10/2024
10.71
 4,118,500 10.85 10.89 10.71 54,900 889,300 -10.2
11/10/2024
10.76
 5,801,600 10.89 10.93 10.71 72,200 1,513,600 -17.7
10/10/2024
10.89
 7,229,700 11.20 11.20 10.89 259,600 1,273,600 -12.8
09/10/2024
11.11
 5,373,900 10.98 11.11 10.93 3,000 1,003,600 -12.5
08/10/2024
11.02
 8,625,400 11.07 11.33 11.02 225,800 2,387,300 -27.4
07/10/2024
11.02
 8,155,000 11.24 11.33 10.93 152,600 2,712,400 -32.4
04/10/2024
11.24
 5,956,500 11.33 11.51 11.20 186,200 1,255,400 -13.8
03/10/2024
11.20
 24,119,100 10.50 11.20 10.50 0 4,629,800 -58.6

Chính sách bảo mật | Điều khoản sử dụng |