Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.85
-0.15
(-1.36%)
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
(2025-04-16) 		0.50 4.76% 48,356,500 -1,261,752 -38.6
10.30
11
10.85
2 tháng
(2025-03-17) 		-0.45 -3.93% 128,702,800 -10,656,788 -139.6
9.54
11.45
10.85
3 tháng
(2025-02-17) 		-0.45 -3.93% 184,544,600 -11,969,088 -151.8
9.54
11.80
10.85
6 tháng
(2024-11-18) 		0.50 4.76% 338,927,600 -21,737,164 -259.9
9.54
11.80
10.85
12 tháng
(2024-05-21) 		-1 -8.33% 706,309,000 -75,334,413 -934.7
9.54
13
10.85
24 tháng
(2023-05-29) 		1.58 16.81% 1,273,620,000 -60,655,162 -723.7
9.42
13.25
10.85
36 tháng
(2022-06-01) 		-0.11 -1% 1,537,855,000 -67,090,655 -812.3
6.83
13.25
10.85
60 tháng
(2021-03-10) 		0.27 2.48% 2,715,765,900 -46,833,380 -229.2
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)
22/07/2022
9.78
 1,145,900 9.69 9.83 9.67 35,600 37,300 3.7
21/07/2022
9.69
 1,086,200 9.72 9.89 9.61 45,700 71,100 -0.4
20/07/2022
9.72
 1,104,000 9.58 9.83 9.64 85,300 72,000 0.2
19/07/2022
9.58
 648,700 9.67 9.67 9.50 18,000 6,700 0.2
18/07/2022
9.67
 1,075,500 9.69 9.86 9.61 258,700 300 4.5
15/07/2022
9.69
 1,038,300 9.86 9.86 9.67 23,700 70,600 -0.8
14/07/2022
9.86
 729,600 9.86 9.86 9.69 10,400 13,300 -0.1
13/07/2022
9.86
 1,806,500 9.50 9.94 9.50 40,600 3,500 0.7
12/07/2022
9.50
 1,242,500 9.31 9.61 9.39 58,000 2,000 1.0
11/07/2022
9.31
 1,639,300 9.17 9.42 9.17 42,400 0 0.7
08/07/2022
9.17
 1,018,600 9.22 9.39 9.17 4,100 2,100 0.7
07/07/2022
9.22
 649,300 9.19 9.31 9.11 3,200 137,400 -2.2
06/07/2022
9.19
 546,200 9.50 9.50 9.19 13,900 23,700 -0.2
05/07/2022
9.50
 1,226,300 9.47 9.61 9.33 12,500 300 0.2
04/07/2022
9.47
 674,900 9.47 9.61 9.42 700 6,900 -0.1
01/07/2022
9.47
 1,159,300 9.33 9.47 9.08 20,700 9,500 0.2
30/06/2022
9.33
 1,145,700 9.69 9.89 9.33 57,500 71,800 -0.2
29/06/2022
9.69
 1,006,200 9.61 9.83 9.39 271,200 2,000 4.7
28/06/2022
9.61
 1,944,300 9.22 9.64 9.28 291,700 112,200 3.1
27/06/2022
9.22
 651,100 9.22 9.36 9.17 37,400 9,100 0.5
24/06/2022
9.22
 1,243,500 9.33 9.50 9.08 2,200 759,000 -12.6
23/06/2022
9.33
 824,200 9.17 9.33 9.06 35,600 37,300 -0.0
22/06/2022
9.17
 1,135,700 8.94 9.33 8.86 65,100 78,000 -0.2
21/06/2022
8.94
 838,500 8.97 9.06 8.78 112,800 400 1.8
20/06/2022
8.97
 2,323,600 8.97 9 8.61 38,800 1,800 0.6
17/06/2022
8.97
 2,727,700 9.39 9.39 8.78 26,800 36,700 -0.2
16/06/2022
9.39
 930,900 9.44 9.67 9.33 16,400 77,000 -1.0
15/06/2022
9.44
 1,959,800 9.69 9.78 9.17 406,100 118,000 4.9
14/06/2022
9.69
 1,068,200 9.78 9.92 9.50 145,000 700 2.5
13/06/2022
9.78
 2,469,100 10.50 10.50 9.78 4,500 61,100 -1.0
10/06/2022
10.50
 1,105,500 10.86 10.86 10.47 2,000 12,600 -0.2
09/06/2022
10.86
 689,300 10.89 10.97 10.67 9,100 8,400 0.0
08/06/2022
10.89
 1,364,300 10.61 11.03 10.50 57,300 45,800 0.2
07/06/2022
10.61
 1,337,800 10.69 10.72 10.11 500 1,600 -0.0
06/06/2022
10.69
 1,168,100 10.83 10.89 10.69 16,800 0 0.3
03/06/2022
10.83
 840,500 10.94 11.03 10.81 10,500 600 0.2
02/06/2022
10.94
 1,012,500 11.11 11.28 10.89 11,000 4,200 0.1
01/06/2022
11.11
 1,081,000 11.06 11.25 11.06 11,600 27,800 -0.3
31/05/2022
11.06
 1,250,500 11.31 11.31 11.06 70,500 15,200 1.1
30/05/2022
11.31
 1,223,100 11.28 11.39 11.14 25,500 20,300 0.1
27/05/2022
11.28
 1,526,900 11.19 11.28 11.11 41,800 0 0.8
26/05/2022
11.19
 1,448,200 11.33 11.39 11.03 4,200 100 0.1
25/05/2022
11.33
 1,654,300 11.17 11.36 11.08 31,100 0 0.6
24/05/2022
11.17
 1,238,400 11.11 11.17 10.72 22,700 8,000 0.3
23/05/2022
11.11
 1,227,300 11.28 11.39 10.83 15,400 113,400 -2.0
20/05/2022
11.28
 1,714,800 11.22 11.33 11.06 360,000 103,900 5.2
19/05/2022
11.22
 2,787,500 10.53 11.22 10 14,200 42,200 -0.6
18/05/2022
10.53
 1,637,800 10.28 10.83 10.28 58,200 18,200 0.8
17/05/2022
10.28
 1,505,500 9.61 10.28 9.44 178,100 0 3.3
16/05/2022
9.61
 2,012,500 9.61 10.06 9.56 101,800 2,600 1.7
13/05/2022
9.61
 4,026,500 10.31 10.31 9.61 94,900 20,600 1.3
12/05/2022
10.31
 2,297,200 11.06 11.06 10.31 6,900 79,400 -1.4
11/05/2022
11.06
 1,158,900 11 11.19 10.89 4,100 2,100 0.0
10/05/2022
11
 1,508,800 11.47 11.47 10.69 71,800 4,700 1.3
09/05/2022
11.47
 2,280,100 12.33 12.36 11.47 60,800 0 1.3
06/05/2022
12.33
 894,300 13.14 13.14 12.33 1,600 5,500 -0.1
05/05/2022
13.14
 1,354,400 12.81 13.14 12.33 3,100 300 0.1
04/05/2022
12.81
 1,213,700 13.28 13.28 12.78 327,900 0 7.6
29/04/2022
13.28
 3,929,300 12.78 13.28 12.50 7,800 17,100 -0.2
28/04/2022
12.78
 1,668,800 12.56 12.78 12.33 3,300 32,900 -0.7
27/04/2022
12.56
 959,800 12.64 12.72 12.31 1,500 31,000 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |