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)
02/10/2024
10.50
 3,068,300 10.54 10.63 10.45 187,700 481,400 -3.5
01/10/2024
10.63
 3,927,300 10.67 10.71 10.58 1,300 765,500 -9.3
30/09/2024
10.63
 4,453,500 10.67 10.85 10.54 1,000 1,575,300 -19.1
27/09/2024
10.58
 4,165,700 10.67 10.85 10.54 51,700 1,434,400 -16.8
26/09/2024
10.54
 4,932,800 10.28 10.71 10.23 271,000 943,700 -8.1
25/09/2024
10.23
 3,490,600 10.28 10.36 10.23 32,100 1,708,500 -19.6
24/09/2024
10.23
 780,300 10.19 10.28 10.10 5,700 80,000 -0.9
23/09/2024
10.14
 751,600 10.19 10.28 10.10 42,800 80,800 -0.4
20/09/2024
10.23
 1,142,000 10.28 10.32 10.19 158,100 114,000 0.5
19/09/2024
10.19
 415,900 10.19 10.23 10.10 0 40,000 -0.5
18/09/2024
10.19
 1,052,600 10.19 10.23 10.06 30,000 105,100 -0.9
17/09/2024
10.19
 859,500 10.06 10.19 9.92 3,800 104,000 -1.1
16/09/2024
9.97
 907,200 10.01 10.10 9.97 27,200 87,200 -0.7
13/09/2024
10.01
 472,500 10.01 10.06 9.97 1,000 47,100 -0.5
12/09/2024
10.01
 563,400 10.01 10.06 9.97 0 55,000 -0.6
11/09/2024
9.92
 1,647,400 10.10 10.19 9.92 900 1,010,400 -11.5
10/09/2024
10.10
 633,900 10.23 10.28 10.10 100 23,900 -0.3
09/09/2024
10.19
 483,500 10.19 10.23 10.14 0 0 0
06/09/2024
10.19
 886,400 10.28 10.28 10.14 100 68,100 -0.8
05/09/2024
10.28
 1,094,400 10.36 10.45 10.23 9,100 567,200 -6.6
04/09/2024
10.32
 1,275,900 10.36 10.41 10.23 2,500 205,600 -2.4
30/08/2024
10.45
 771,800 10.63 10.63 10.45 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
10.54
 2,207,500 10.58 10.71 10.54 2,200 220,100 -2.6
28/08/2024
10.50
 2,486,000 10.43 10.54 10.43 78,500 501,000 -6.0
27/08/2024
10.43
 3,111,700 10.58 10.61 10.43 25,000 1,810,800 -25.6
26/08/2024
10.58
 2,278,800 10.65 10.65 10.58 12,200 1,237,700 -17.8
23/08/2024
10.61
 3,507,400 10.69 10.76 10.58 88,700 1,526,800 -20.9
22/08/2024
10.61
 3,222,400 10.65 10.76 10.58 56,700 2,274,100 -32.2
21/08/2024
10.61
 2,132,200 10.61 10.61 10.54 128,200 779,400 -9.4
20/08/2024
10.58
 2,607,100 10.61 10.69 10.54 584,100 897,500 -4.5
19/08/2024
10.61
 1,072,400 10.69 10.69 10.54 57,400 136,400 -1.1
16/08/2024
10.58
 3,355,100 10.69 10.72 10.54 182,900 751,100 -8.2
15/08/2024
10.54
 459,700 10.65 10.65 10.54 0 147,300 -2.1
14/08/2024
10.65
 903,900 10.65 10.69 10.58 488,400 428,800 0.9
13/08/2024
10.61
 2,146,900 10.65 10.76 10.54 400 373,300 -5.4
12/08/2024
10.65
 1,118,800 10.54 10.69 10.54 0 575,800 -8.4
09/08/2024
10.58
 1,179,900 10.50 10.65 10.47 54,200 271,400 -3.1
08/08/2024
10.47
 1,672,500 10.32 10.50 10.28 43,400 150,300 -1.5
07/08/2024
10.43
 1,611,800 10.39 10.50 10.21 75,400 10,700 0.9
06/08/2024
10.39
 1,963,300 10.10 10.43 9.99 359,400 28,600 4.7
05/08/2024
10.14
 2,718,200 10.61 10.61 10.06 15,000 38,000 -0.3
02/08/2024
10.72
 2,466,800 10.47 10.72 10.39 99,800 100 1.4
01/08/2024
10.58
 1,048,800 10.65 10.65 10.50 53,500 31,700 0.3
31/07/2024
10.61
 3,239,900 10.76 10.76 10.54 13,900 413,700 -5.8
30/07/2024
10.83
 3,559,000 10.91 11.01 10.80 1,200 247,200 -3.6
29/07/2024
10.91
 2,063,300 10.80 10.98 10.76 1,200 247,200 -3.6
26/07/2024
10.83
 2,371,500 10.61 10.83 10.58 17,400 464,400 -6.5
25/07/2024
10.65
 1,259,700 10.65 10.69 10.54 1,100 437,000 -6.3
24/07/2024
10.69
 1,592,000 10.54 10.76 10.50 47,600 386,100 -4.9
23/07/2024
10.61
 4,910,100 11.12 11.16 10.36 38,800 574,387 -8.0
22/07/2024
11.12
 3,175,500 11.12 11.16 10.91 15,800 896,000 -13.3
19/07/2024
11.05
 5,722,700 10.65 11.23 10.54 815,700 1,110,700 -4.3
18/07/2024
10.65
 1,014,000 10.72 10.72 10.58 60,000 341,100 -4.1
17/07/2024
10.61
 2,655,800 10.61 10.83 10.58 51,500 411,300 -5.2
16/07/2024
10.58
 1,298,900 10.54 10.65 10.54 400 398,200 -5.8
15/07/2024
10.54
 636,600 10.61 10.69 10.54 600 186,000 -2.7
12/07/2024
10.58
 1,110,100 10.61 10.69 10.58 1,000 282,900 -4.1
11/07/2024
10.65
 979,400 10.69 10.72 10.61 6,100 155,000 -2.2
10/07/2024
10.72
 1,482,300 10.65 10.72 10.58 0 320,700 -4.7
09/07/2024
10.61
 1,782,200 10.61 10.69 10.50 123,100 207,500 -1.2
08/07/2024
10.72
 1,636,900 10.72 10.72 10.50 4,200 200,100 -2.8
05/07/2024
10.72
 1,299,200 10.69 10.72 10.50 10,000 221,000 -3.1
04/07/2024
10.58
 1,467,800 10.65 10.80 10.58 11,000 476,900 -6.8
03/07/2024
10.54
 742,200 10.61 10.61 10.50 0 4,200 -0.1
02/07/2024
10.54
 735,400 10.50 10.58 10.47 0 10,000 -0.1
01/07/2024
10.47
 703,800 10.32 10.47 10.32 0 41,100 -0.6
28/06/2024
10.32
 1,009,800 10.47 10.50 10.32 155,600 22,200 1.9
27/06/2024
10.47
 693,400 10.47 10.47 10.39 79,900 100 1.1
26/06/2024
10.47
 1,090,500 10.61 10.61 10.36 20,900 25,800 -0.1
25/06/2024
10.65
 805,000 10.47 10.65 10.47 6,500 125,600 -1.7
24/06/2024
10.47
 2,008,400 10.61 10.76 10.36 174,200 109,900 0.9
21/06/2024
10.61
 1,209,100 10.80 10.83 10.58 129,600 20,900 1.6
20/06/2024
10.80
 400,600 10.83 10.98 10.76 17,200 6,500 0.2
19/06/2024
10.83
 2,071,200 10.91 10.98 10.61 108,700 3,300 1.6
18/06/2024
10.91
 916,200 10.98 10.98 10.91 81,000 600 1.2
17/06/2024
10.91
 2,824,200 11.12 11.20 10.80 323,900 17,500 4.6
14/06/2024
11.12
 2,030,100 11.45 11.45 11.12 20,000 246,500 -3.5
13/06/2024
11.42
 3,932,300 11.27 11.45 11.27 1,660,900 243,900 22.0
12/06/2024
11.27
 2,128,600 11.12 11.27 11.09 300,000 210,600 1.4
11/06/2024
11.12
 1,488,300 11.16 11.27 11.12 253,700 158,562 1.5
10/06/2024
11.23
 2,293,100 11.31 11.38 11.20 165,700 202,600 -0.6
07/06/2024
11.31
 3,402,200 11.16 11.34 11.09 102,500 234,500 -2.0
06/06/2024
11.16
 1,740,200 11.27 11.31 11.09 265,500 227,200 0.6
05/06/2024
11.27
 5,548,200 11.12 11.45 11.05 697,700 223,700 7.3
04/06/2024
11.12
 4,149,300 11.20 11.23 11.09 4,000 21,500 -0.3
03/06/2024
11.20
 8,778,300 10.80 11.23 10.76 1,080,300 232,200 12.9
31/05/2024
10.80
 1,874,200 10.72 10.83 10.61 2,400 3,600 -0.0
30/05/2024
10.72
 1,718,000 10.58 10.72 10.50 53,200 200,100 -2.1
29/05/2024
10.61
 2,110,200 10.76 10.80 10.61 0 301,800 -4.4
28/05/2024
10.76
 2,234,200 10.65 10.80 10.65 11,200 34,100 -0.3
27/05/2024
10.65
 1,329,400 10.54 10.65 10.54 28,000 50,000 -0.3
24/05/2024
10.58
 3,739,300 10.58 10.80 10.54 18,800 223,900 -3.0
23/05/2024
10.61
 1,725,400 10.54 10.61 10.50 3,700 200 0.1
22/05/2024
10.54
 1,349,700 10.54 10.65 10.50 91,200 138,900 -0.7
21/05/2024
10.54
 2,417,300 10.65 10.69 10.43 50,000 338,300 -4.2
20/05/2024
10.65
 2,035,400 10.98 10.98 10.61 4,000 386,300 -5.6
17/05/2024
10.61
 1,821,300 10.65 10.72 10.50 217,200 280,700 -0.9
16/05/2024
10.61
 3,752,200 10.21 10.61 10.17 453,800 507,800 -0.7
15/05/2024
10.14
 1,430,900 10.14 10.21 10.10 133,700 133,000 0.0
14/05/2024
10.10
 960,700 10.14 10.25 10.10 0 186,300 -2.6

Chính sách bảo mật | Điều khoản sử dụng |