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)
28/10/2024
8.78
 1,617,500 8.74 8.82 8.74 0 0 0
25/10/2024
8.71
 3,609,600 8.86 8.90 8.71 0 0 0
24/10/2024
8.78
 5,021,300 9.01 9.05 8.78 0 0 0
23/10/2024
8.97
 2,406,300 8.97 9.05 8.94 0 0 0
22/10/2024
8.97
 9,779,100 9.32 9.32 8.94 0 0 0
21/10/2024
9.32
 3,381,300 9.43 9.47 9.32 0 0 0
18/10/2024
9.43
 6,574,000 9.47 9.66 9.43 0 0 0
17/10/2024
9.43
 4,337,500 9.39 9.51 9.28 0 0 0
16/10/2024
9.36
 2,083,200 9.36 9.43 9.28 0 0 0
15/10/2024
9.36
 4,566,200 9.36 9.55 9.32 0 0 0
14/10/2024
9.32
 4,118,500 9.43 9.47 9.32 0 0 0
11/10/2024
9.36
 5,801,600 9.47 9.51 9.32 0 0 0
10/10/2024
9.47
 7,229,700 9.74 9.74 9.47 0 0 0
09/10/2024
9.66
 5,373,900 9.55 9.66 9.51 0 0 0
08/10/2024
9.58
 8,625,400 9.62 9.85 9.58 0 0 0
07/10/2024
9.58
 8,155,000 9.78 9.85 9.51 0 0 0
04/10/2024
9.78
 5,956,500 9.85 10.00 9.74 0 0 0
03/10/2024
9.74
 24,119,100 9.13 9.74 9.13 0 0 0
02/10/2024
9.13
 3,068,300 9.16 9.24 9.09 0 0 0
01/10/2024
9.24
 3,927,300 9.28 9.32 9.20 0 0 0
30/09/2024
9.24
 4,453,500 9.28 9.43 9.16 0 0 0
27/09/2024
9.20
 4,165,700 9.28 9.43 9.16 0 0 0
26/09/2024
9.16
 4,932,800 8.94 9.32 8.90 0 0 0
25/09/2024
8.90
 3,490,600 8.94 9.01 8.90 0 0 0
24/09/2024
8.90
 780,300 8.86 8.94 8.78 0 0 0
23/09/2024
8.82
 751,600 8.86 8.94 8.78 0 0 0
20/09/2024
8.90
 1,142,000 8.94 8.97 8.86 0 0 0
19/09/2024
8.86
 415,900 8.86 8.90 8.78 0 0 0
18/09/2024
8.86
 1,052,600 8.86 8.90 8.74 0 0 0
17/09/2024
8.86
 859,500 8.74 8.86 8.63 0 0 0
16/09/2024
8.67
 907,200 8.71 8.78 8.67 0 0 0
13/09/2024
8.71
 472,500 8.71 8.74 8.67 0 0 0
12/09/2024
8.71
 563,400 8.71 8.74 8.67 0 0 0
11/09/2024
8.63
 1,647,400 8.78 8.86 8.63 0 0 0
10/09/2024
8.78
 633,900 8.90 8.94 8.78 0 0 0
09/09/2024
8.86
 483,500 8.86 8.90 8.82 0 0 0
06/09/2024
8.86
 886,400 8.94 8.94 8.82 0 0 0
05/09/2024
8.94
 1,094,400 9.01 9.09 8.90 0 0 0
04/09/2024
8.97
 1,275,900 9.01 9.05 8.90 0 0 0
30/08/2024
9.09
 771,800 9.24 9.24 9.09 0 0 0
29/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
29/08/2024
9.16
 2,207,500 9.20 9.32 9.16 0 0 0
28/08/2024
9.13
 2,486,000 9.07 9.16 9.07 0 0 0
27/08/2024
9.07
 3,111,700 9.20 9.23 9.07 0 0 0
26/08/2024
9.20
 2,278,800 9.26 9.26 9.20 0 0 0
23/08/2024
9.23
 3,507,400 9.29 9.36 9.20 0 0 0
22/08/2024
9.23
 3,222,400 9.26 9.36 9.20 0 0 0
21/08/2024
9.23
 2,132,200 9.23 9.23 9.16 0 0 0
20/08/2024
9.20
 2,607,100 9.23 9.29 9.16 0 0 0
19/08/2024
9.23
 1,072,400 9.29 9.29 9.16 0 0 0
16/08/2024
9.20
 3,355,100 9.29 9.32 9.16 0 0 0
15/08/2024
9.16
 459,700 9.26 9.26 9.16 0 0 0
14/08/2024
9.26
 903,900 9.26 9.29 9.20 0 0 0
13/08/2024
9.23
 2,146,900 9.26 9.36 9.16 0 0 0
12/08/2024
9.26
 1,118,800 9.16 9.29 9.16 0 0 0
09/08/2024
9.20
 1,179,900 9.13 9.26 9.10 0 0 0
08/08/2024
9.10
 1,672,500 8.97 9.13 8.94 0 0 0
07/08/2024
9.07
 1,611,800 9.04 9.13 8.88 0 0 0
06/08/2024
9.04
 1,963,300 8.78 9.07 8.69 0 0 0
05/08/2024
8.81
 2,718,200 9.23 9.23 8.75 0 0 0
02/08/2024
9.32
 2,466,800 9.10 9.32 9.04 0 0 0
01/08/2024
9.20
 1,048,800 9.26 9.26 9.13 0 0 0
31/07/2024
9.23
 3,239,900 9.36 9.36 9.16 0 0 0
30/07/2024
9.42
 3,559,000 9.48 9.58 9.39 0 0 0
29/07/2024
9.48
 2,063,300 9.39 9.55 9.36 0 0 0
26/07/2024
9.42
 2,371,500 9.23 9.42 9.20 0 0 0
25/07/2024
9.26
 1,259,700 9.26 9.29 9.16 0 0 0
24/07/2024
9.29
 1,592,000 9.16 9.36 9.13 0 0 0
23/07/2024
9.23
 4,910,100 9.67 9.71 9.01 0 0 0
22/07/2024
9.67
 3,175,500 9.67 9.71 9.48 0 0 0
19/07/2024
9.61
 5,722,700 9.26 9.77 9.16 0 0 0
18/07/2024
9.26
 1,014,000 9.32 9.32 9.20 0 0 0
17/07/2024
9.23
 2,655,800 9.23 9.42 9.20 0 0 0
16/07/2024
9.20
 1,298,900 9.16 9.26 9.16 0 0 0
15/07/2024
9.16
 636,600 9.23 9.29 9.16 0 0 0
12/07/2024
9.20
 1,110,100 9.23 9.29 9.20 0 0 0
11/07/2024
9.26
 979,400 9.29 9.32 9.23 0 0 0
10/07/2024
9.32
 1,482,300 9.26 9.32 9.20 0 0 0
09/07/2024
9.23
 1,782,200 9.23 9.29 9.13 0 0 0
08/07/2024
9.32
 1,636,900 9.32 9.32 9.13 0 0 0
05/07/2024
9.32
 1,299,200 9.29 9.32 9.13 0 0 0
04/07/2024
9.20
 1,467,800 9.26 9.39 9.20 0 0 0
03/07/2024
9.16
 742,200 9.23 9.23 9.13 0 0 0
02/07/2024
9.16
 735,400 9.13 9.20 9.10 0 0 0
01/07/2024
9.10
 703,800 8.97 9.10 8.97 0 0 0
28/06/2024
8.97
 1,009,800 9.10 9.13 8.97 0 0 0
27/06/2024
9.10
 693,400 9.10 9.10 9.04 0 0 0
26/06/2024
9.10
 1,090,500 9.23 9.23 9.01 0 0 0
25/06/2024
9.26
 805,000 9.10 9.26 9.10 0 0 0
24/06/2024
9.10
 2,008,400 9.23 9.36 9.01 0 0 0
21/06/2024
9.23
 1,209,100 9.39 9.42 9.20 0 0 0
20/06/2024
9.39
 400,600 9.42 9.55 9.36 0 0 0
19/06/2024
9.42
 2,071,200 9.48 9.55 9.23 0 0 0
18/06/2024
9.48
 916,200 9.55 9.55 9.48 0 0 0
17/06/2024
9.48
 2,824,200 9.67 9.74 9.39 0 0 0
14/06/2024
9.67
 2,030,100 9.96 9.96 9.67 0 0 0
13/06/2024
9.93
 3,932,300 9.80 9.96 9.80 0 0 0
12/06/2024
9.80
 2,128,600 9.67 9.80 9.64 0 0 0
11/06/2024
9.67
 1,488,300 9.71 9.80 9.67 0 0 0
10/06/2024
9.77
 2,293,100 9.83 9.90 9.74 0 0 0
07/06/2024
9.83
 3,402,200 9.71 9.86 9.64 0 0 0

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