Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.60
0.45
(4.43%)
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
(2026-09-14) 		-0.21 -2.06% 27,224,800 -672,700 0
9.96
10.60
10.60
2 tháng
(2026-08-17) 		-0.96 -8.77% 71,038,100 -672,700 0
9.96
11
10.60
3 tháng
(2026-07-16) 		-0.81 -7.50% 129,113,000 -672,700 0
9.96
11
10.60
6 tháng
(2026-04-17) 		-0.23 -2.23% 356,128,700 -672,700 0
9.57
11.50
10.60
12 tháng
(2025-10-20) 		-0.44 -4.26% 628,116,000 -672,700 0
9.04
11.78
10.60
24 tháng
(2024-10-24) 		1.21 13.75% 1,810,314,400 -672,700 0
7.29
12.70
10.60
36 tháng
(2023-10-30) 		2 25.08% 2,474,049,700 -672,700 0
7.29
12.70
10.60
60 tháng
(2021-11-09) 		-1.89 -15.91% 3,394,397,900 -672,700 0
5.22
12.94
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
11.13
 8,276,400 11.13 11.26 11.04 0 0 0
18/08/2025
11.09
 7,825,600 11.30 11.35 11 0 0 0
15/08/2025
11.30
 9,614,200 11.57 11.70 11.17 0 0 0
14/08/2025
11.48
 13,612,300 11.17 11.52 11.09 0 0 0
13/08/2025
11.04
 10,918,500 11.22 11.22 10.96 0 0 0
12/08/2025
11.13
 10,469,400 11.26 11.39 11 0 0 0
11/08/2025
11.26
 11,587,200 11.39 11.43 11.13 0 0 0
08/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
08/08/2025
11.30
 14,923,100 11.65 11.65 11.13 0 0 0
07/08/2025
10.95
 13,882,600 10.87 10.95 10.79 0 0 0
06/08/2025
10.71
 7,231,500 10.67 10.87 10.63 0 0 0
05/08/2025
10.63
 19,590,400 10.87 11.11 10.31 0 0 0
04/08/2025
10.75
 7,723,600 10.14 10.75 10.14 0 0 0
01/08/2025
10.23
 10,245,400 10.59 10.59 10.23 0 0 0
31/07/2025
10.59
 7,065,600 10.79 10.87 10.39 0 0 0
30/07/2025
10.71
 10,746,600 10.39 10.75 10.27 0 0 0
29/07/2025
10.39
 15,057,100 11.19 11.27 10.39 0 0 0
28/07/2025
11.15
 18,121,700 10.55 11.15 10.55 0 0 0
25/07/2025
10.43
 7,032,300 10.43 10.51 10.31 0 0 0
24/07/2025
10.43
 15,504,400 9.94 10.55 9.90 0 0 0
23/07/2025
9.86
 6,938,000 9.90 9.98 9.82 0 0 0
22/07/2025
9.82
 5,235,300 9.78 9.82 9.74 0 0 0
21/07/2025
9.78
 5,074,400 9.86 10.02 9.78 0 0 0
18/07/2025
9.82
 8,089,500 10.02 10.06 9.74 0 0 0
17/07/2025: Cổ tức tiền mặt tỉ lệ: 7%
17/07/2025
9.98
 16,060,700 10.39 10.39 9.98 0 0 0
16/07/2025
10.39
 7,754,400 10.20 10.39 10.08 0 0 0
15/07/2025
10.31
 9,371,000 10.00 10.46 9.97 0 0 0
14/07/2025
10.00
 9,645,600 9.78 10.00 9.70 0 0 0
11/07/2025
9.74
 4,295,300 9.78 9.81 9.66 0 0 0
10/07/2025
9.78
 5,869,100 9.85 9.85 9.66 0 0 0
09/07/2025
9.70
 8,985,700 9.47 9.78 9.43 0 0 0
08/07/2025
9.43
 6,789,700 9.51 9.51 9.36 0 0 0
07/07/2025
9.47
 7,767,300 9.28 9.47 9.28 0 0 0
04/07/2025
9.24
 3,875,500 9.20 9.24 9.16 0 0 0
03/07/2025
9.16
 6,220,200 9.13 9.20 9.09 0 0 0
02/07/2025
9.13
 6,088,900 9.09 9.24 9.09 0 0 0
01/07/2025
9.01
 3,760,700 9.01 9.05 8.90 0 0 0
30/06/2025
8.94
 2,143,400 8.97 9.05 8.90 0 0 0
27/06/2025
8.94
 4,459,600 9.05 9.13 8.94 0 0 0
26/06/2025
8.94
 2,801,100 9.01 9.09 8.90 0 0 0
25/06/2025
9.01
 3,278,900 9.09 9.13 9.01 0 0 0
24/06/2025
9.05
 5,032,000 9.16 9.16 9.05 0 0 0
23/06/2025
9.09
 10,693,100 8.78 9.24 8.71 0 0 0
20/06/2025
8.86
 6,045,000 8.97 9.09 8.86 0 0 0
19/06/2025
8.90
 3,102,900 8.90 8.94 8.78 0 0 0
18/06/2025
8.90
 5,969,900 8.97 9.05 8.82 0 0 0
17/06/2025
8.94
 9,500,600 8.86 9.01 8.74 0 0 0
16/06/2025
8.74
 5,896,400 8.63 8.82 8.63 0 0 0
13/06/2025
8.63
 7,458,100 8.63 8.67 8.52 0 0 0
12/06/2025
8.74
 12,675,100 8.32 8.78 8.32 0 0 0
11/06/2025
8.32
 744,200 8.40 8.44 8.32 0 0 0
10/06/2025
8.40
 5,772,700 8.21 8.52 8.21 0 0 0
09/06/2025
8.21
 1,920,700 8.21 8.25 8.17 0 0 0
06/06/2025
8.21
 1,338,100 8.29 8.32 8.21 0 0 0
05/06/2025
8.29
 1,054,600 8.32 8.36 8.25 0 0 0
04/06/2025
8.32
 1,839,500 8.36 8.40 8.29 0 0 0
03/06/2025
8.36
 2,818,100 8.36 8.44 8.32 0 0 0
02/06/2025
8.36
 4,060,900 8.10 8.44 8.06 0 0 0
30/05/2025
8.10
 2,731,800 8.25 8.25 8.10 0 0 0
29/05/2025
8.25
 1,897,800 8.29 8.36 8.21 0 0 0
28/05/2025
8.29
 2,236,600 8.36 8.36 8.25 0 0 0
27/05/2025
8.32
 4,206,100 8.29 8.40 8.25 0 0 0
26/05/2025
8.29
 3,279,800 8.17 8.29 8.02 0 0 0
23/05/2025
8.17
 1,840,400 8.21 8.25 8.13 0 0 0
22/05/2025
8.21
 2,295,100 8.25 8.29 8.21 0 0 0
21/05/2025
8.29
 2,082,500 8.29 8.40 8.25 0 0 0
20/05/2025
8.32
 3,944,600 8.29 8.36 8.17 0 0 0
19/05/2025
8.25
 2,135,800 8.25 8.36 8.17 0 0 0
16/05/2025
8.29
 2,920,200 8.40 8.40 8.29 0 0 0
15/05/2025
8.40
 4,054,900 8.32 8.48 8.32 0 0 0
14/05/2025
8.32
 2,801,000 8.21 8.32 8.17 0 0 0
13/05/2025
8.21
 3,569,300 8.13 8.29 8.10 0 0 0
12/05/2025
8.10
 1,795,200 8.10 8.13 8.02 0 0 0
09/05/2025
8.06
 2,217,400 8.02 8.10 7.98 0 0 0
08/05/2025
8.02
 2,021,700 8.02 8.06 7.98 0 0 0
07/05/2025
8.02
 1,236,500 7.98 8.02 7.94 0 0 0
06/05/2025
7.98
 2,761,500 7.98 8.06 7.94 0 0 0
05/05/2025
7.94
 854,900 7.98 7.98 7.90 0 0 0
29/04/2025
7.94
 1,396,100 7.94 7.98 7.90 0 0 0
28/04/2025
7.94
 1,428,400 7.98 7.98 7.87 0 0 0
25/04/2025
7.87
 3,055,600 8.02 8.02 7.87 0 0 0
24/04/2025
8.02
 1,537,500 8.02 8.06 7.94 0 0 0
23/04/2025
8.06
 1,413,500 8.02 8.10 7.98 0 0 0
22/04/2025
7.98
 5,853,300 8.02 8.06 7.48 0 0 0
21/04/2025
8.02
 2,765,500 8.10 8.13 7.94 0 0 0
18/04/2025
8.10
 5,106,500 8.02 8.10 7.98 0 0 0
17/04/2025
8.02
 2,377,300 7.94 8.02 7.87 0 0 0
16/04/2025
8.02
 2,171,200 7.98 8.06 7.94 0 0 0
15/04/2025
8.06
 2,070,200 8.10 8.10 7.90 0 0 0
14/04/2025
8.13
 4,700,200 8.21 8.21 7.98 0 0 0
11/04/2025
8.21
 5,417,400 7.90 8.21 7.75 0 0 0
10/04/2025
7.83
 586,500 7.83 7.83 7.83 0 0 0
09/04/2025
7.32
 4,887,300 6.78 7.56 6.78 0 0 0
08/04/2025
7.29
 8,222,600 7.79 7.79 7.29 0 0 0
04/04/2025
7.83
 7,020,700 7.50 7.94 7.50 0 0 0
03/04/2025
8.06
 10,178,400 8.40 8.48 8.06 0 0 0
02/04/2025
8.63
 4,730,500 8.63 8.71 8.59 0 0 0
01/04/2025
8.63
 5,133,200 8.71 8.71 8.59 0 0 0
31/03/2025
8.52
 1,813,000 8.48 8.55 8.40 0 0 0
28/03/2025
8.48
 1,144,700 8.48 8.55 8.44 0 0 0
27/03/2025
8.55
 1,198,200 8.59 8.63 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc