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
(2024-08-20) 		-0.44 -3.67% 32,617,500 -10,591,430 -145.9
11.30
12.08
11.60
2 tháng
(2024-07-22) 		-1.07 -8.42% 76,506,600 -15,904,767 -224.2
11.30
12.67
11.60
3 tháng
(2024-06-21) 		-0.48 -4% 106,590,100 -19,386,667 -275.3
11.30
12.67
11.60
6 tháng
(2024-03-25) 		-0.61 -4.98% 237,919,800 -20,229,190 -285.0
11.25
13
11.60
12 tháng
(2023-09-25) 		0.39 3.49% 561,860,900 -4,877,839 -63.1
10.08
13.25
11.60
24 tháng
(2022-09-30) 		3.10 36.47% 889,255,300 -9,239,507 -135.6
6.83
13.25
11.60
36 tháng
(2021-10-05) 		-1.46 -11.15% 1,585,474,000 -13,940,657 -220.9
6.83
16.94
11.60
60 tháng
(2021-03-10) 		0.87 8.07% 2,177,526,900 9,754,743 440.7
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)
07/07/2023
10.06
 1,437,200 10.03 10.08 9.94 30,600 451,500 -7.6
06/07/2023
10.03
 840,000 10.17 10.17 10.03 45,000 0 0.8
05/07/2023
10.17
 1,489,800 10.22 10.31 10.11 21,900 23,500 -0.0
04/07/2023
10.22
 266,900 10.19 10.28 10.17 15,700 10,000 0.1
03/07/2023
10.19
 810,500 10.17 10.22 10.08 2,100 106,600 -1.9
30/06/2023
10.17
 711,500 10.22 10.25 10.17 0 104,100 -1.9
29/06/2023
10.22
 666,100 10.28 10.31 10.19 0 100,600 -1.9
28/06/2023
10.28
 1,918,800 10.39 10.42 10.25 400 124,100 -2.3
27/06/2023
10.39
 753,100 10.33 10.56 10.39 0 122,800 -2.3
26/06/2023
10.33
 1,250,500 10.36 10.44 10.22 28,500 184,600 -2.9
23/06/2023
10.36
 1,195,900 10.31 10.47 10.31 35,300 102,000 -1.2
22/06/2023
10.31
 1,683,800 10.17 10.33 10.19 41,300 0 0.8
21/06/2023
10.17
 743,100 10.17 10.22 10.11 0 160,500 -2.9
20/06/2023
10.17
 843,300 10.19 10.22 10.11 0 103,000 -1.9
19/06/2023
10.19
 832,000 10.25 10.33 10.19 200 100,000 -1.8
16/06/2023
10.25
 2,160,400 10.25 10.42 10.25 129,600 101,000 0.5
15/06/2023
10.25
 591,900 10.31 10.33 10.19 38,900 100,000 -1.1
14/06/2023
10.31
 1,648,900 10.22 10.56 10.22 35,000 102,100 -1.3
13/06/2023
10.22
 909,500 10.25 10.28 10.17 56,300 101,000 -0.8
12/06/2023
10.25
 1,094,700 10.28 10.31 10.14 71,700 178,700 -2.0
09/06/2023
10.28
 1,471,100 10.17 10.28 10.08 103,200 66,600 0.7
08/06/2023
10.17
 1,756,300 10.25 10.36 10.17 20,800 62,000 -0.8
07/06/2023
10.25
 1,746,300 10.36 10.39 10.19 12,500 79,000 -1.2
06/06/2023
10.36
 1,937,100 10.06 10.36 10.06 796,700 76,200 13.3
05/06/2023
10.06
 2,807,700 10.25 10.42 10 293,000 95,900 3.6
02/06/2023
10.25
 3,288,500 10 10.39 10.03 740,100 80,600 12.1
01/06/2023
10
 2,830,500 9.42 10.03 9.39 53,800 120,600 -1.1
31/05/2023
9.42
 985,600 9.44 9.50 9.39 4,400 60,000 -0.9
30/05/2023
9.44
 758,600 9.42 9.53 9.39 12,900 79,500 -1.1
29/05/2023
9.42
 485,900 9.33 9.44 9.33 38,100 95,800 -1.0
26/05/2023
9.33
 419,100 9.28 9.33 9.25 15,900 0 0.3
25/05/2023
9.28
 582,300 9.36 9.39 9.28 24,700 73,000 -0.8
24/05/2023
9.36
 730,400 9.47 9.50 9.36 16,300 84,000 -1.1
23/05/2023
9.47
 789,000 9.47 9.56 9.44 11,500 74,700 -1.1
22/05/2023
9.47
 939,500 9.39 9.58 9.44 22,500 62,400 -0.7
19/05/2023
9.39
 634,800 9.44 9.50 9.36 12,500 91,000 -1.3
18/05/2023
9.44
 781,900 9.44 9.53 9.42 96,300 90,000 0.1
17/05/2023
9.44
 1,171,600 9.47 9.56 9.36 11,600 52,500 -0.7
16/05/2023
9.47
 1,353,100 9.44 9.61 9.42 31,800 53,000 -0.4
15/05/2023
9.44
 3,819,400 9.17 9.72 9.22 22,700 913,700 -15.2
12/05/2023
9.17
 1,338,400 9.17 9.22 9.06 26,200 334,000 -5.1
11/05/2023
9.17
 2,014,000 9.03 9.25 9.11 23,000 371,000 -5.8
10/05/2023
9.03
 1,030,500 8.81 9.03 8.81 5,500 220,400 -3.4
09/05/2023
8.81
 450,100 8.78 8.92 8.78 700 104,000 -1.6
08/05/2023
8.78
 428,900 8.75 8.83 8.75 3,500 146,500 -2.3
05/05/2023
8.75
 333,700 8.78 8.89 8.72 5,800 100,900 -1.5
04/05/2023
8.78
 739,300 8.89 8.94 8.69 2,300 123,100 -1.9
28/04/2023
8.89
 677,800 8.92 9.03 8.83 2,400 54,300 -0.8
27/04/2023
8.92
 412,900 8.89 9 8.89 154,400 133,100 0.3
26/04/2023
8.89
 554,500 8.97 8.97 8.81 150,700 152,600 -0.0
25/04/2023
8.97
 451,400 9.03 9.14 8.92 600 90,500 -1.5
24/04/2023
9.03
 361,300 9.06 9.06 8.94 15,500 160,800 -2.4
21/04/2023
9.06
 277,500 9.03 9.11 8.97 13,400 93,000 -1.3
20/04/2023
9.03
 346,400 9 9.08 8.97 51,900 25,500 0.4
19/04/2023
9
 509,400 9.14 9.17 9 0 144,300 -2.3
18/04/2023
9.14
 317,100 9.11 9.28 9.11 15,000 103,100 -1.4
17/04/2023
9.11
 473,400 9.17 9.17 9.08 24,800 133,200 -1.8
14/04/2023
9.17
 1,071,200 9.22 9.31 9.17 27,800 782,100 -12.4
13/04/2023
9.22
 597,600 9.22 9.28 9.17 11,400 381,700 -6.1
12/04/2023
9.22
 562,700 9.39 9.44 9.22 6,300 134,600 -2.1
11/04/2023
9.39
 717,000 9.39 9.44 9.19 11,700 121,400 -1.9
10/04/2023
9.39
 1,009,600 9.39 9.61 9.36 85,900 342,000 -4.3
07/04/2023
9.39
 920,700 9.11 9.44 9.19 13,700 165,500 -2.6
06/04/2023
9.11
 520,100 9.31 9.33 9.11 314,200 340,310 -0.4
05/04/2023
9.31
 533,400 9.31 9.36 9.22 326,400 148,000 3.0
04/04/2023
9.31
 452,500 9.33 9.36 9.17 30,600 55,500 -0.4
03/04/2023
9.33
 756,800 9.22 9.36 9.22 315,900 100,500 3.6
31/03/2023
9.22
 817,200 9 9.31 9 137,400 3,000 2.2
30/03/2023
9
 306,700 9.03 9.17 9 102,600 2,700 1.6
29/03/2023
9.03
 709,700 8.78 9.06 8.78 161,052 0 2.6
28/03/2023
8.78
 254,800 8.75 8.83 8.75 500 1,900 -0.0
27/03/2023
8.75
 210,500 8.78 8.83 8.72 2,500 1,200 0.0
24/03/2023
8.78
 332,700 8.67 8.83 8.67 10,100 1,900 0.1
23/03/2023
8.67
 138,400 8.56 8.69 8.47 800 300 0.0
22/03/2023
8.56
 80,600 8.56 8.64 8.56 0 0 0
21/03/2023
8.56
 242,300 8.53 8.64 8.47 0 19,500 0.1
20/03/2023
8.53
 404,600 8.67 8.67 8.53 2,000 12,300 -0.2
17/03/2023
8.67
 134,400 8.64 8.78 8.64 0 0 -2.4
16/03/2023
8.64
 299,300 8.89 8.89 8.61 6,500 158,700 -2.4
15/03/2023
8.89
 431,500 8.61 8.89 8.72 15,400 400 0.2
14/03/2023
8.61
 487,200 8.83 8.83 8.61 5,000 33,800 -0.4
13/03/2023
8.83
 361,200 9 9 8.83 1,000 20,600 -0.3
10/03/2023
9
 261,200 9.14 9.14 8.97 7,900 2,500 0.1
09/03/2023
9.14
 616,700 8.92 9.19 8.86 15,600 64,500 -0.8
08/03/2023
8.92
 309,400 8.89 8.94 8.75 12,100 109,000 -1.6
07/03/2023
8.89
 356,300 8.89 8.94 8.83 0 76,800 -1.2
06/03/2023
8.89
 305,600 8.94 9.11 8.89 55,900 175,500 -1.9
03/03/2023
8.94
 368,000 9 9.03 8.78 6,800 135,300 -2.1
02/03/2023
9
 549,000 8.92 9 8.75 1,800 336,700 -5.4
01/03/2023
8.92
 705,400 9.03 9.03 8.83 10,200 502,300 -7.9
28/02/2023
9.03
 374,500 9.08 9.11 9.03 1,600 248,875 -4.0
27/02/2023
9.08
 324,500 9.36 9.39 9 2,400 10,600 -0.1
24/02/2023
9.36
 357,300 9.64 9.64 9.33 3,000 0 0.1
23/02/2023
9.64
 764,900 9.39 9.69 9.17 1,000 49,000 -0.8
22/02/2023
9.39
 509,400 9.67 9.78 9.39 1,300 1,900 -0.0
21/02/2023
9.67
 437,200 9.81 9.94 9.67 300 2,000 -0.0
20/02/2023
9.81
 505,000 9.58 9.86 9.47 12,900 2,500 0.2
17/02/2023
9.58
 318,300 9.50 9.58 9.42 3,400 3,800 -0.0
16/02/2023
9.50
 119,600 9.56 9.61 9.44 1,000 2,700 -0.0
15/02/2023
9.56
 230,800 9.64 9.64 9.33 1,800 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |