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)
26/04/2022
12.64
 1,541,500 12.42 12.72 11.78 9,100 1,500 0.2
25/04/2022
12.42
 2,793,400 13.33 13.33 12.42 1,100 1,442,400 -33.0
22/04/2022
13.33
 4,143,400 13.06 13.36 12.69 42,300 1,500,800 -34.1
21/04/2022
13.06
 4,753,700 12.89 13.06 12.31 40,200 1,520,300 -33.5
20/04/2022
12.89
 2,356,400 13.39 13.64 12.89 7,200 160,300 -3.7
19/04/2022
13.39
 1,573,100 13.61 13.92 13.33 38,800 37,600 0.0
18/04/2022
13.61
 2,393,400 14.22 14.28 13.33 13,900 44,900 -0.8
15/04/2022
14.22
 1,903,500 14.28 14.56 14.19 4,700 0 0
14/04/2022
14.28
 1,758,300 14.11 14.56 14.11 5,300 2,200 0.1
13/04/2022
14.11
 1,468,000 14 14.14 13.94 1,900 52,100 -1.3
12/04/2022
14
 1,892,900 14.33 14.42 14 8,000 10,300 -0.1
08/04/2022
14.33
 1,121,000 14.47 14.56 14.22 100 5,300 -0.1
07/04/2022
14.47
 2,733,200 14.50 14.83 14.44 500 1,900 -0.0
06/04/2022
14.50
 1,645,900 14.44 14.56 14.33 6,300 8,000 -0.0
05/04/2022
14.44
 1,239,000 14.56 14.58 14.33 4,200 100 0.1
04/04/2022
14.56
 2,744,200 14.28 14.61 14.50 197,400 500 5.2
01/04/2022
14.28
 1,226,500 14.11 14.31 13.94 12,900 6,400 0.2
31/03/2022
14.11
 780,600 14.08 14.25 14.06 23,700 4,100 0.5
30/03/2022
14.08
 3,408,200 14.31 14.31 13.89 18,300 13,200 0.1
29/03/2022
14.31
 2,330,700 14.28 14.36 14.19 11,300 7,000 0.1
28/03/2022
14.28
 2,022,800 14.53 14.56 14.22 7,800 62,700 -1.4
25/03/2022
14.53
 1,391,100 14.69 14.72 14.50 5,000 0 0.1
24/03/2022
14.69
 1,893,100 14.61 14.75 14.58 567,400 400,100 4.4
23/03/2022
14.61
 1,175,200 14.67 14.78 14.58 88,200 44,700 1.2
22/03/2022
14.67
 1,911,900 14.47 14.72 14.47 6,200 137,000 -3.4
21/03/2022
14.47
 1,270,500 14.50 14.53 14.39 33,500 176,200 -3.7
18/03/2022
14.50
 1,055,100 14.50 14.56 14.42 56,800 6,900 1.3
17/03/2022
14.50
 1,035,000 14.47 14.61 14.47 1,300 0 0.0
16/03/2022
14.47
 1,191,800 14.31 14.56 14.36 1,200 4,300 -0.1
15/03/2022
14.31
 856,200 14.22 14.39 14.22 2,900 148,900 -3.8
14/03/2022
14.22
 1,551,500 14.44 14.44 14.17 0 17,800 -0.5
11/03/2022
14.44
 1,341,100 14.36 14.44 14.28 399,500 7,500 10.2
10/03/2022
14.36
 1,314,300 14.31 14.61 14.36 600 4,700 -0.1
09/03/2022
14.31
 1,593,600 14.39 14.47 14.22 300 0 0.0
08/03/2022
14.39
 2,846,800 14.47 14.64 14.39 4,200 399,500 -10.3
07/03/2022
14.47
 3,113,800 14.69 14.69 14.42 600 600 0
04/03/2022
14.69
 1,334,100 14.56 14.72 14.56 3,000 300 0.1
03/03/2022
14.56
 2,624,800 14.44 14.67 14.39 2,000 1,200 0.0
02/03/2022
14.44
 4,398,800 14.72 14.72 14.42 20,600 600 0.5
01/03/2022
14.72
 2,650,000 14.75 14.83 14.64 13,800 0 0.4
28/02/2022
14.75
 2,355,500 14.94 14.97 14.75 0 2,000 -0.1
25/02/2022
14.94
 2,209,300 14.92 15.25 14.92 12,800 0 0.3
24/02/2022
14.92
 4,355,000 15.25 15.31 14.56 45,700 34,400 0.3
23/02/2022
15.25
 2,326,100 15.33 15.50 15.19 5,000 0 0.1
22/02/2022
15.33
 2,376,200 15.22 15.50 15.03 0 12,800 -0.4
21/02/2022
15.22
 3,067,600 15.17 15.25 14.89 0 45,700 -1.2
18/02/2022
15.17
 2,599,200 15.17 15.25 15.06 23,400 5,000 0.5
17/02/2022
15.17
 1,685,700 15.14 15.28 15.11 222,200 0 6.1
16/02/2022
15.14
 2,060,400 15.14 15.28 15 29,600 0 0.8
15/02/2022
15.14
 2,677,600 15 15.22 14.89 22,200 10,500 0.3
14/02/2022
15
 5,215,200 15.89 15.89 15 35,800 138,400 -2.8
11/02/2022
15.89
 3,644,200 15.78 16.08 15.75 102,000 51,100 1.5
10/02/2022
15.78
 3,219,600 15.83 16 15.67 26,400 84,700 -1.7
09/02/2022
15.83
 4,359,400 16 16.17 15.78 235,000 25,100 6.1
08/02/2022
16
 8,271,800 15.42 16.11 15.36 400,800 109,500 8.4
07/02/2022
15.42
 3,201,000 15.36 15.56 15.28 28,400 800 0.8
28/01/2022
15.36
 3,382,700 15.28 15.64 15.11 111,800 55,900 1.6
27/01/2022
15.28
 3,646,000 15.56 15.67 15.19 682,200 515,000 4.7
26/01/2022
15.56
 7,917,300 15.11 15.69 15.28 536,700 11,600 11.5
25/01/2022
15.11
 3,849,100 14.67 15.11 14.50 58,900 124,000 -1.7
24/01/2022
14.67
 3,392,300 14.83 15.22 14.61 52,000 250,100 -5.3
21/01/2022
14.83
 3,401,600 14.36 15.08 14.36 258,800 22,600 6.3
20/01/2022
14.36
 1,558,600 14.28 14.53 14.08 122,300 31,600 2.4
19/01/2022
14.28
 1,025,100 14.19 14.44 14.19 700 54,100 -1.4
18/01/2022
14.19
 2,434,000 14.86 14.86 13.89 6,200 30,000 -0.6
17/01/2022
14.86
 1,298,800 14.81 14.97 14.72 35,000 98,300 -1.7
14/01/2022
14.81
 1,791,800 14.94 15 14.67 115,900 207,000 -2.4
13/01/2022
14.94
 4,722,900 15 15.56 14.89 159,800 52,900 3.0
12/01/2022
15
 3,592,800 14.44 15.06 14.22 53,600 1,101,800 -27.6
11/01/2022
14.44
 1,957,600 14.50 14.86 14.39 103,000 115,900 -0.3
10/01/2022
14.50
 3,700,200 14.94 15 14.50 22,100 159,800 -3.4
07/01/2022
14.94
 2,941,100 15 15.22 14.89 108,500 53,600 1.5
06/01/2022
15
 3,919,800 15.28 15.28 14.94 76,100 103,000 -0.7
05/01/2022
15.28
 3,331,700 15.53 15.53 15.25 2,700 18,400 -0.4
04/01/2022
15.53
 4,753,300 15.17 15.94 15.17 195,600 82,100 3.2
31/12/2021
15.17
 6,445,800 14.78 15.56 14.89 4,000 8,000 -0.1
30/12/2021
14.78
 1,709,600 14.72 14.86 14.58 100 0 0.0
29/12/2021
14.72
 2,737,600 14.61 15 14.61 227,900 28,600 5.3
28/12/2021
14.61
 3,195,300 14.36 14.67 14.17 8,700 36,800 -0.7
27/12/2021
14.36
 1,342,700 14.39 14.56 14.22 7,700 33,100 -0.7
24/12/2021
14.39
 3,162,900 13.72 14.44 13.72 3,500 3,600 0
23/12/2021
13.72
 6,443,100 14.25 14.28 13.61 26,400 4,000 0.6
22/12/2021
14.25
 4,836,800 14.58 14.78 14.25 10,600 24,300 -0.4
21/12/2021
14.58
 3,648,400 14.78 14.81 14.53 403,900 103,000 7.9
20/12/2021
14.78
 3,388,000 14.89 14.94 14.61 245,200 45,700 5.3
17/12/2021
14.89
 2,553,200 15 15 14.83 13,200 41,300 -0.8
16/12/2021
15
 2,155,400 14.97 15.11 14.75 600 59,300 -1.6
15/12/2021
14.97
 2,785,800 14.78 15.19 14.81 2,400 25,100 -0.6
14/12/2021
14.78
 3,712,800 14.97 15.14 14.72 104,900 588,725 -13.0
13/12/2021
14.97
 3,762,500 15.03 15.11 14.92 254,400 34,500 5.9
10/12/2021
15.03
 2,640,600 15.19 15.42 15 700 90,300 -2.4
09/12/2021
15.19
 1,865,100 15.11 15.19 14.83 40,600 40,100 0.0
08/12/2021
15.11
 4,965,600 14.89 15.42 14.69 25,100 54,800 -0.8
07/12/2021
14.89
 3,406,100 14.44 15 14.39 138,700 9,300 3.4
06/12/2021
14.44
 8,211,500 15.28 15.31 14.22 351,200 11,900 9.1
03/12/2021
15.28
 4,676,000 15.83 15.89 15.28 8,600 5,800 0.1
02/12/2021
15.83
 3,353,200 15.81 16.22 15.78 506,300 0 14.5
01/12/2021
15.81
 6,571,300 15.50 15.83 15 59,500 45,600 0.4
30/11/2021
15.50
 13,930,900 16.39 16.67 15.28 58,500 792,800 -21.2
29/11/2021
16.39
 6,668,800 16.89 16.89 16 249,200 15,600 6.9

Chính sách bảo mật | Điều khoản sử dụng |