Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.75
-0.10
(-0.92%)
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
(2025-05-06) 		0.45 4.31% 58,685,900 3,831,804 17.2
10.45
11
10.85
2 tháng
(2025-04-08) 		1.36 14.26% 112,529,900 -1,641,287 -38.7
9.54
11
10.85
3 tháng
(2025-03-07) 		-0.55 -4.80% 187,994,300 -11,439,084 -146.3
9.54
11.45
10.85
6 tháng
(2024-12-09) 		-0.20 -1.80% 337,686,700 -19,570,882 -234.0
9.54
11.80
10.85
12 tháng
(2024-06-10) 		-1.89 -14.79% 702,482,300 -74,158,909 -921.1
9.54
13
10.85
24 tháng
(2023-06-16) 		0.65 6.34% 1,289,596,600 -60,280,558 -724.9
9.54
13.25
10.85
36 tháng
(2022-06-21) 		1.96 21.86% 1,556,065,900 -66,096,751 -801.3
6.83
13.25
10.85
60 tháng
(2021-03-10) 		0.17 1.55% 2,754,055,100 -45,479,376 -212.0
6.83
16.94
10.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2023
10.03
 1,423,300 10 10.06 9.72 2,400 2,100 0.0
30/12/2022
10
 2,272,800 9.97 10 9.72 200 19,600 -0.3
29/12/2022
9.97
 1,608,800 9.89 9.97 9.58 700 69,000 -1.2
28/12/2022
9.89
 2,332,200 9.33 9.89 9.11 0 25,700 -0.5
27/12/2022
9.33
 2,012,800 8.83 9.33 8.72 1,400 400 0.0
26/12/2022
8.83
 1,017,600 9 9 8.61 0 53,400 -0.8
23/12/2022
9
 1,109,900 8.83 9 8.58 0 18,300 -0.3
22/12/2022
8.83
 1,242,900 8.58 8.83 8.44 0 7,700 -0.1
21/12/2022
8.58
 546,500 8.72 8.72 8.39 1,600 115,200 -1.8
20/12/2022
8.72
 1,284,900 8.69 8.72 8.25 38,200 72,400 -0.5
19/12/2022
8.69
 509,700 8.75 8.86 8.69 19,200 14,600 0.1
16/12/2022
8.75
 469,900 8.75 8.86 8.67 12,100 0 0.2
15/12/2022
8.75
 359,200 8.83 8.89 8.72 6,000 9,900 -0.1
14/12/2022
8.83
 328,900 9 9.03 8.83 1,200 38,500 -0.6
13/12/2022
9
 1,051,300 8.94 9 8.78 5,700 2,700 0.0
12/12/2022
8.94
 755,400 9 9.06 8.72 0 49,800 -0.8
09/12/2022
9
 832,400 9.06 9.06 8.78 10,900 29,200 -0.3
08/12/2022
9.06
 1,364,600 8.81 9.06 8.61 18,300 1,000 0.3
07/12/2022
8.81
 1,409,200 8.86 8.86 8.58 0 44,600 -0.7
06/12/2022
8.86
 1,722,300 8.89 8.94 8.64 27,100 58,200 -0.5
05/12/2022
8.89
 1,467,300 8.75 9.06 8.75 375,600 32,460 5.5
02/12/2022
8.75
 933,100 8.56 8.75 8.39 146,300 0 2.3
01/12/2022
8.56
 1,587,900 8.50 8.75 8.47 158,300 115,300 0.7
30/11/2022
8.50
 1,230,400 8.42 8.50 8.36 171,000 125 2.6
29/11/2022
8.42
 1,923,900 8.50 8.50 8.03 103,900 3,400 1.5
28/11/2022
8.50
 1,608,600 8.42 8.58 8.36 46,850 6,300 0.6
25/11/2022
8.42
 895,100 8.33 8.44 8.33 40,100 24,200 0.2
24/11/2022
8.33
 1,299,400 8.22 8.33 8.11 29,800 34,300 -0.1
23/11/2022
8.22
 1,407,500 8.08 8.33 7.94 15,900 41,000 -0.4
22/11/2022
8.08
 1,623,700 7.97 8.31 7.89 55,700 38,200 0.3
21/11/2022
7.97
 969,000 7.97 8.06 7.83 16,100 16,500 -0.0
18/11/2022
7.97
 1,493,800 8.06 8.06 7.83 83,600 44,800 0.6
17/11/2022
8.06
 1,868,400 7.67 8.06 7.67 137,100 10,000 1.8
16/11/2022
7.67
 3,519,200 7.28 7.67 7.11 206,200 60,000 2.0
15/11/2022
7.28
 3,390,700 7.28 7.28 7.08 117,800 369,925 -3.3
14/11/2022
7.28
 1,171,400 7.39 7.47 7.14 102,300 33,100 0.9
11/11/2022
7.39
 1,528,800 7.22 7.58 7.28 99,400 252,700 -2.0
10/11/2022
7.22
 1,835,900 7.53 7.56 7.11 88,100 33,300 0.7
09/11/2022
7.53
 602,000 7.50 7.64 7.44 34,600 854,000 -11.1
08/11/2022
7.50
 1,425,400 7.44 7.61 7.39 63,100 1,320,100 -17.0
07/11/2022
7.44
 1,196,100 7.69 7.69 7.36 36,700 85,700 -0.7
04/11/2022
7.69
 3,861,500 7.67 7.81 7.33 2,002,000 470,700 21.2
03/11/2022
7.67
 1,753,300 7.92 8.06 7.67 1,600 4,100 -0.0
02/11/2022
7.92
 1,295,300 7.83 8.08 7.72 200 164,600 -2.3
01/11/2022
7.83
 2,525,000 7.33 7.83 7.36 55,000 45,900 0.1
31/10/2022
7.33
 751,200 7.33 7.50 7.22 58,300 19,200 0.5
28/10/2022
7.33
 684,100 7.47 7.53 7.33 11,875 37,300 -0.3
27/10/2022
7.47
 944,000 7.17 7.50 7.14 24,800 2,100 0.3
26/10/2022
7.17
 330,200 7.36 7.36 7.17 28,300 10,000 0.2
25/10/2022
7.36
 1,319,200 7.33 7.50 6.89 49,400 2,600 0.6
24/10/2022
7.33
 884,900 7.44 7.44 7.08 10,600 22,200 -0.2
21/10/2022
7.44
 1,077,000 7.53 7.53 7.06 11,000 11,700 -0.0
20/10/2022
7.53
 606,100 7.50 7.56 7.39 20,000 5,100 0.2
19/10/2022
7.50
 711,700 7.50 7.53 7.39 110,600 500 1.5
18/10/2022
7.50
 888,300 7.44 7.56 7.42 42,200 23,500 0.3
17/10/2022
7.44
 1,084,400 7.39 7.44 7.19 27,300 24,000 0.0
14/10/2022
7.39
 1,336,000 7.17 7.39 7.17 13,300 0 0.2
13/10/2022
7.17
 961,300 7.11 7.17 6.92 60,600 426,000 -4.7
12/10/2022
7.11
 1,847,500 6.83 7.17 6.56 119,700 201,100 -1.0
11/10/2022
6.83
 2,327,500 7.06 7.06 6.58 2,900 201,025 -2.4
10/10/2022
7.06
 2,308,500 7.06 7.06 6.72 103,400 200,000 -1.2
07/10/2022
7.06
 2,811,900 7.56 7.56 7.03 118,000 900 1.5
06/10/2022
7.56
 1,050,800 8 8.08 7.44 50,900 6,300 0.6
05/10/2022
8
 472,400 7.83 8.06 7.86 44,100 0 0.6
04/10/2022
7.83
 822,700 7.97 8.11 7.81 115,400 100 1.6
03/10/2022
7.97
 843,500 8.50 8.56 7.92 40,300 200 0.6
30/09/2022
8.50
 965,900 8.50 8.50 8.22 74,800 25 1.1
29/09/2022
8.50
 700,200 8.67 8.86 8.50 8,600 10,600 -0.0
28/09/2022
8.67
 531,800 8.75 8.78 8.67 600 35,000 -0.5
27/09/2022
8.75
 494,500 8.75 8.83 8.67 0 800 -0.0
26/09/2022
8.75
 1,377,700 9.08 9.08 8.67 360,800 12,900 5.5
23/09/2022
9.08
 437,000 8.94 9.11 8.97 144,000 0 2.4
22/09/2022
8.94
 3,033,400 9 9.22 8.92 1,015,100 2,111,925 -17.7
21/09/2022
9
 504,300 9.14 9.14 8.97 265 3,700 -0.1
20/09/2022
9.14
 671,700 9 9.17 8.97 159,000 8,000 2.5
19/09/2022
9
 1,341,700 9.28 9.28 8.97 9,800 80,275 -1.1
16/09/2022
9.28
 1,253,100 9.39 9.39 9.22 4,000 517,400 -8.6
15/09/2022
9.39
 969,900 9.44 9.50 9.39 1,975 465,600 0.1
14/09/2022
9.44
 933,000 9.50 9.50 9.31 6,135 2,300 -5.1
13/09/2022
9.50
 1,462,900 9.47 9.53 9.47 4,500 730,200 -5.1
12/09/2022
9.47
 530,800 9.47 9.56 9.44 18,000 18,200 -2.0
09/09/2022
9.47
 753,100 9.42 9.47 9.28 3,500 118,000 -2.0
08/09/2022
9.42
 1,259,700 9.50 9.61 9.42 3,300 55,900 -0.9
07/09/2022
9.50
 1,727,200 9.78 9.83 9.50 33,100 107,700 -1.3
06/09/2022
9.78
 1,038,200 9.75 9.92 9.72 0 35,300 -0.6
05/09/2022
9.75
 761,000 9.81 9.92 9.72 18,300 17,000 0.0
31/08/2022
9.81
 708,200 9.72 9.89 9.69 15,300 0 0.3
30/08/2022
9.72
 946,100 9.78 9.92 9.69 1,600 73,100 -1.3
29/08/2022
9.78
 1,385,000 9.94 9.94 9.61 500 74,000 -1.3
26/08/2022
9.94
 1,577,100 9.94 10.11 9.89 9,600 0 0.2
25/08/2022
9.94
 1,611,300 9.83 10 9.83 123,800 5,000 2.1
24/08/2022
9.83
 970,800 9.78 9.89 9.81 19,300 83,600 -1.1
23/08/2022
9.78
 984,500 9.69 9.81 9.61 5,800 0 0.1
22/08/2022
9.69
 2,019,500 9.97 10 9.69 4,200 485,800 -8.4
19/08/2022
9.97
 1,316,700 9.97 10.06 9.92 2,000 17,700 -0.3
18/08/2022
9.97
 1,311,800 10.11 10.11 9.94 3,900 14,800 -0.2
17/08/2022
10.11
 1,381,200 10.14 10.17 10.06 14,200 0 0.3
16/08/2022
10.14
 1,540,500 10.22 10.22 10.06 29,900 0 0.5
15/08/2022
10.22
 2,830,500 10.03 10.25 10.06 59,500 0 1.1
12/08/2022
10.03
 1,035,300 10.03 10.06 9.92 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |