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)
26/03/2025
8.59
 2,288,000 8.55 8.67 8.52 0 0 0
25/03/2025
8.55
 1,936,200 8.59 8.63 8.52 0 0 0
24/03/2025
8.52
 1,954,900 8.44 8.52 8.40 0 0 0
21/03/2025
8.40
 3,122,300 8.55 8.59 8.40 0 0 0
20/03/2025
8.52
 3,015,000 8.67 8.71 8.52 0 0 0
19/03/2025
8.59
 1,704,800 8.67 8.67 8.52 0 0 0
18/03/2025
8.63
 4,118,300 8.74 8.78 8.59 0 0 0
17/03/2025
8.74
 5,103,900 8.59 8.94 8.55 0 0 0
14/03/2025
8.52
 1,984,500 8.44 8.55 8.44 0 0 0
13/03/2025
8.40
 5,070,900 8.55 8.63 8.40 0 0 0
12/03/2025
8.55
 3,177,900 8.71 8.71 8.52 0 0 0
11/03/2025
8.67
 3,015,600 8.71 8.71 8.59 0 0 0
10/03/2025
8.74
 2,907,200 8.82 8.82 8.71 0 0 0
07/03/2025
8.74
 4,846,200 8.71 8.86 8.63 0 0 0
06/03/2025
8.67
 1,869,700 8.63 8.67 8.55 0 0 0
05/03/2025
8.63
 2,045,800 8.63 8.82 8.63 0 0 0
04/03/2025
8.67
 2,466,800 8.55 8.71 8.48 0 0 0
03/03/2025
8.55
 1,899,700 8.59 8.63 8.52 0 0 0
28/02/2025
8.59
 1,913,000 8.67 8.71 8.55 0 0 0
27/02/2025
8.67
 1,461,100 8.71 8.74 8.63 0 0 0
26/02/2025
8.67
 2,405,500 8.74 8.78 8.63 0 0 0
25/02/2025
8.74
 1,645,100 8.78 8.86 8.74 0 0 0
24/02/2025
8.74
 2,046,900 8.82 8.86 8.71 0 0 0
21/02/2025
8.82
 2,340,600 8.94 8.94 8.74 0 0 0
20/02/2025
8.86
 2,036,200 9.05 9.09 8.86 0 0 0
19/02/2025
9.01
 4,582,300 8.86 9.09 8.86 0 0 0
18/02/2025
8.86
 4,740,100 8.78 8.97 8.74 0 0 0
17/02/2025
8.74
 3,386,700 8.74 8.78 8.67 0 0 0
14/02/2025
8.71
 1,993,300 8.63 8.74 8.63 0 0 0
13/02/2025
8.59
 1,385,900 8.71 8.71 8.59 0 0 0
12/02/2025
8.71
 2,018,200 8.74 8.74 8.71 0 0 0
11/02/2025
8.71
 3,882,600 8.67 8.78 8.67 0 0 0
10/02/2025
8.67
 2,058,700 8.74 8.78 8.63 0 0 0
07/02/2025
8.78
 4,096,300 8.78 8.82 8.71 0 0 0
06/02/2025
8.78
 6,485,700 8.71 8.86 8.71 0 0 0
05/02/2025
8.71
 10,232,300 8.59 8.82 8.52 0 0 0
04/02/2025
8.55
 5,605,600 8.44 8.59 8.40 0 0 0
24/01/2025
8.55
 3,569,100 8.32 8.55 8.25 0 0 0
23/01/2025
8.32
 1,751,200 8.29 8.36 8.21 0 0 0
22/01/2025
8.25
 1,679,000 8.21 8.32 8.17 0 0 0
21/01/2025
8.21
 1,746,800 8.13 8.29 8.10 0 0 0
20/01/2025
8.10
 1,032,400 8.21 8.25 8.10 0 0 0
17/01/2025
8.13
 1,182,800 8.10 8.21 8.10 0 0 0
16/01/2025
8.10
 1,282,100 8.06 8.17 8.06 0 0 0
15/01/2025
8.06
 871,800 7.98 8.10 7.98 0 0 0
14/01/2025
7.98
 390,100 7.98 8.06 7.94 0 0 0
13/01/2025
7.98
 2,014,500 8.06 8.10 7.90 0 0 0
10/01/2025
8.06
 1,472,300 8.17 8.21 8.06 0 0 0
09/01/2025
8.17
 544,900 8.25 8.25 8.13 0 0 0
08/01/2025
8.21
 879,200 8.13 8.29 8.10 0 0 0
07/01/2025
8.13
 1,391,100 8.17 8.25 8.13 0 0 0
06/01/2025
8.17
 1,443,800 8.29 8.36 8.17 0 0 0
03/01/2025
8.29
 1,562,300 8.40 8.40 8.25 0 0 0
02/01/2025
8.44
 1,522,300 8.48 8.55 8.40 0 0 0
31/12/2024
8.71
 3,298,900 8.32 8.71 8.32 0 0 0
30/12/2024
8.40
 1,462,900 8.36 8.40 8.25 0 0 0
27/12/2024
8.36
 2,746,100 8.40 8.48 8.32 0 0 0
26/12/2024
8.32
 1,517,000 8.44 8.44 8.29 0 0 0
25/12/2024
8.40
 4,785,000 8.29 8.52 8.25 0 0 0
24/12/2024
8.32
 949,800 8.29 8.32 8.21 0 0 0
23/12/2024
8.29
 1,954,100 8.17 8.29 8.17 0 0 0
20/12/2024
8.17
 1,913,300 8.21 8.21 8.13 0 0 0
19/12/2024
8.21
 2,498,700 8.17 8.21 8.10 0 0 0
18/12/2024
8.29
 1,676,000 8.25 8.32 8.21 0 0 0
17/12/2024
8.25
 1,031,400 8.32 8.36 8.25 0 0 0
16/12/2024
8.32
 1,649,600 8.32 8.36 8.25 0 0 0
13/12/2024
8.32
 5,802,200 8.59 8.59 8.25 0 0 0
12/12/2024
8.59
 3,220,700 8.59 8.71 8.52 0 0 0
11/12/2024
8.63
 4,955,400 8.59 8.71 8.40 0 0 0
10/12/2024
8.55
 5,501,200 8.48 8.55 8.40 0 0 0
09/12/2024
8.48
 6,175,800 8.29 8.52 8.25 0 0 0
06/12/2024
8.29
 3,037,400 8.25 8.32 8.17 0 0 0
05/12/2024
8.29
 3,290,400 8.13 8.29 8.06 0 0 0
04/12/2024
8.13
 3,862,500 8.25 8.25 8.13 0 0 0
03/12/2024
8.25
 2,496,700 8.17 8.29 8.10 0 0 0
02/12/2024
8.21
 1,594,400 8.25 8.25 8.17 0 0 0
29/11/2024
8.21
 6,418,600 8.02 8.25 7.98 0 0 0
28/11/2024
8.02
 2,074,200 8.02 8.10 7.98 0 0 0
27/11/2024
8.02
 2,229,400 8.06 8.10 7.98 0 0 0
26/11/2024
8.06
 2,434,600 7.98 8.10 7.98 0 0 0
25/11/2024
7.94
 1,960,800 7.98 8.02 7.94 0 0 0
22/11/2024
7.94
 2,438,000 7.98 8.02 7.94 0 0 0
21/11/2024
7.98
 2,507,100 7.98 8.06 7.90 0 0 0
20/11/2024
7.98
 1,986,900 7.90 8.06 7.90 0 0 0
19/11/2024
7.90
 1,408,800 8.02 8.02 7.90 0 0 0
18/11/2024
8.02
 1,790,300 7.87 8.10 7.87 0 0 0
15/11/2024
7.90
 3,785,900 7.94 8.02 7.79 0 0 0
14/11/2024
8.02
 3,213,200 8.21 8.21 8.02 0 0 0
13/11/2024
8.21
 2,700,500 8.21 8.25 8.10 0 0 0
12/11/2024
8.21
 4,160,000 8.10 8.29 8.06 0 0 0
11/11/2024
8.06
 4,495,000 8.10 8.10 7.98 0 0 0
08/11/2024
8.10
 4,753,400 8.21 8.21 8.06 0 0 0
07/11/2024
8.17
 4,814,000 8.32 8.32 8.17 0 0 0
06/11/2024
8.25
 5,327,900 8.21 8.29 8.17 0 0 0
05/11/2024
8.17
 4,587,600 8.32 8.36 8.13 0 0 0
04/11/2024
8.29
 7,210,000 8.55 8.59 8.25 0 0 0
01/11/2024
8.52
 7,247,800 8.74 8.78 8.52 0 0 0
31/10/2024
8.74
 3,030,500 8.86 8.90 8.74 0 0 0
30/10/2024
8.82
 3,280,800 8.90 8.94 8.74 0 0 0
29/10/2024
8.90
 2,516,400 8.78 8.94 8.74 0 0 0

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