Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.50
0.15
(1.45%)
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
(2026-08-19) 		-0.50 -4.61% 52,165,000 4,800 0
10.15
11.80
10.50
2 tháng
(2026-07-20) 		0 0% 108,290,800 4,800 0
10
11.80
10.50
3 tháng
(2026-06-22) 		-0.30 -2.84% 194,387,500 4,800 0
10
11.80
10.50
6 tháng
(2026-03-23) 		1.05 11.24% 374,428,300 4,800 0
8.87
11.80
10.50
12 tháng
(2025-09-23) 		-0.69 -6.28% 690,977,000 4,800 0
8.87
11.80
10.50
24 tháng
(2024-09-30) 		1.11 12% 1,960,003,900 4,800 0
7.29
12.70
10.50
36 tháng
(2023-10-04) 		1.92 22.74% 2,558,085,800 4,800 0
6.49
12.70
10.50
60 tháng
(2021-10-14) 		-0.07 -0.64% 3,587,951,400 -5,067,485 -88.1
4.33
12.94
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
7.81
 921,600 7.85 7.87 7.79 0 0 0
24/08/2023
7.85
 587,000 7.85 7.85 7.76 0 0 0
23/08/2023
7.79
 763,000 7.83 7.91 7.76 0 0 0
22/08/2023
7.79
 1,076,700 7.85 7.85 7.59 0 0 0
21/08/2023
7.76
 1,134,300 7.72 7.81 7.55 0 0 0
18/08/2023
7.72
 3,942,800 8.19 8.19 7.68 0 0 0
17/08/2023
8.23
 1,477,900 8.27 8.34 8.23 0 0 0
16/08/2023
8.32
 2,107,800 8.27 8.38 8.23 0 0 0
15/08/2023
8.29
 2,190,000 8.53 8.55 8.25 0 0 0
14/08/2023
8.46
 2,014,300 8.40 8.55 8.40 0 0 0
11/08/2023
8.40
 2,283,600 8.32 8.40 8.23 0 0 0
10/08/2023
8.29
 4,317,500 8.17 8.44 8.13 0 0 0
09/08/2023
8.15
 1,589,900 8.19 8.21 8.13 0 0 0
08/08/2023
8.17
 3,927,800 8.15 8.29 8.15 0 0 0
07/08/2023
8.08
 2,227,000 7.98 8.17 7.96 0 0 0
04/08/2023
7.87
 4,006,400 8.00 8.02 7.87 0 0 0
03/08/2023
7.98
 1,654,000 8.15 8.15 7.98 0 0 0
02/08/2023
8.10
 1,971,400 8.04 8.23 8.00 0 0 0
01/08/2023
8.04
 2,629,600 8.13 8.21 8.04 0 0 0
31/07/2023
8.10
 3,963,200 8.15 8.25 8.08 0 0 0
28/07/2023
8.00
 2,193,800 7.98 8.02 7.91 0 0 0
27/07/2023
7.93
 1,843,900 8.06 8.06 7.89 0 0 0
26/07/2023
8.02
 1,331,500 8.10 8.13 7.98 0 0 0
25/07/2023
8.08
 4,336,400 7.81 8.15 7.81 0 0 0
24/07/2023
7.81
 1,311,000 7.83 7.85 7.76 0 0 0
21/07/2023
7.76
 659,900 7.70 7.76 7.68 0 0 0
20/07/2023
7.68
 1,236,600 7.74 7.74 7.64 0 0 0
19/07/2023
7.72
 956,200 7.83 7.83 7.72 0 0 0
18/07/2023
7.79
 782,500 7.74 7.79 7.72 0 0 0
17/07/2023
7.74
 844,900 7.72 7.76 7.68 0 0 0
14/07/2023
7.72
 2,832,600 7.87 7.91 7.59 0 0 0
13/07/2023
7.85
 1,010,900 7.85 7.85 7.81 0 0 0
12/07/2023
7.81
 618,700 7.83 7.85 7.74 0 0 0
11/07/2023
7.81
 1,194,100 7.79 7.87 7.76 0 0 0
10/07/2023
7.79
 1,666,200 7.68 7.81 7.66 0 0 0
07/07/2023
7.68
 1,437,200 7.66 7.70 7.59 0 0 0
06/07/2023
7.66
 840,000 7.76 7.76 7.66 0 0 0
05/07/2023
7.72
 1,600,700 7.81 7.87 7.72 0 0 0
04/07/2023
7.81
 280,900 7.85 7.85 7.76 0 0 0
03/07/2023
7.79
 810,500 7.76 7.81 7.70 0 0 0
30/06/2023
7.76
 711,500 7.79 7.83 7.76 0 0 0
29/06/2023
7.79
 734,100 7.85 7.87 7.79 0 0 0
28/06/2023
7.85
 2,036,000 7.93 7.96 7.83 0 0 0
27/06/2023
7.93
 753,100 7.98 8.06 7.93 0 0 0
26/06/2023
7.98
 1,463,600 7.96 7.98 7.81 0 0 0
23/06/2023
7.89
 1,227,200 7.87 8.00 7.87 0 0 0
22/06/2023
7.87
 1,683,800 7.81 7.89 7.79 0 0 0
21/06/2023
7.76
 743,100 7.76 7.81 7.72 0 0 0
20/06/2023
7.76
 843,300 7.79 7.81 7.72 0 0 0
19/06/2023
7.79
 832,000 7.89 7.89 7.79 0 0 0
16/06/2023
7.83
 2,160,400 7.83 7.96 7.83 0 0 0
15/06/2023
7.83
 591,900 7.81 7.89 7.79 0 0 0
14/06/2023
7.87
 1,648,900 7.81 8.06 7.81 0 0 0
13/06/2023
7.81
 909,500 7.85 7.85 7.76 0 0 0
12/06/2023
7.83
 1,094,700 7.85 7.87 7.74 0 0 0
09/06/2023
7.85
 1,471,100 7.76 7.85 7.70 0 0 0
08/06/2023
7.76
 1,756,300 7.85 7.91 7.76 0 0 0
07/06/2023
7.83
 1,746,300 7.91 7.93 7.79 0 0 0
06/06/2023
7.91
 1,937,100 7.70 7.91 7.68 0 0 0
05/06/2023
7.68
 2,807,700 7.96 7.96 7.64 0 0 0
02/06/2023
7.83
 3,288,500 7.74 7.93 7.66 0 0 0
01/06/2023
7.64
 2,830,500 7.21 7.66 7.17 0 0 0
31/05/2023
7.19
 985,600 7.21 7.26 7.17 0 0 0
30/05/2023
7.21
 758,600 7.28 7.28 7.17 0 0 0
29/05/2023
7.19
 485,900 7.13 7.21 7.13 0 0 0
26/05/2023
7.13
 419,100 7.11 7.13 7.06 0 0 0
25/05/2023
7.09
 582,300 7.15 7.17 7.09 0 0 0
24/05/2023
7.15
 730,400 7.21 7.26 7.15 0 0 0
23/05/2023
7.21
 809,900 7.30 7.30 7.21 0 0 0
22/05/2023
7.30
 1,014,500 7.21 7.32 7.21 0 0 0
19/05/2023
7.21
 681,900 7.26 7.26 7.15 0 0 0
18/05/2023
7.21
 870,400 7.28 7.28 7.19 0 0 0
17/05/2023
7.21
 1,171,600 7.26 7.30 7.15 0 0 0
16/05/2023
7.23
 1,353,100 7.19 7.34 7.19 0 0 0
15/05/2023
7.21
 3,819,400 7.04 7.42 7.04 0 0 0
12/05/2023
7.00
 1,338,400 7.04 7.04 6.92 0 0 0
11/05/2023
7.00
 2,014,000 7.02 7.06 6.96 0 0 0
10/05/2023
6.89
 1,030,500 6.72 6.89 6.72 0 0 0
09/05/2023
6.72
 450,100 6.79 6.81 6.70 0 0 0
08/05/2023
6.77
 467,100 6.70 6.77 6.68 0 0 0
05/05/2023
6.68
 333,700 6.66 6.79 6.66 0 0 0
04/05/2023
6.68
 800,400 6.66 6.83 6.64 0 0 0
03/05/2023
6.83
 368,000 6.87 6.89 6.70 0 0 0
02/05/2023
8.23
 3,001,900 7.91 8.23 7.76 0 0 0
01/05/2023
7.55
 822,200 7.49 7.59 7.47 0 0 0
28/04/2023
6.64
 1,523,300 6.89 6.89 6.64 0 0 0
27/04/2023
6.81
 412,900 6.81 6.87 6.79 0 0 0
26/04/2023
6.79
 554,500 6.85 6.85 6.72 0 0 0
25/04/2023
6.85
 451,400 6.89 6.98 6.81 0 0 0
24/04/2023
6.89
 361,300 6.83 6.92 6.83 0 0 0
21/04/2023
6.92
 277,500 6.96 6.96 6.85 0 0 0
20/04/2023
6.96
 365,100 6.87 6.96 6.85 0 0 0
19/04/2023
6.87
 509,400 6.96 7.00 6.87 0 0 0
18/04/2023
6.98
 317,100 6.96 7.09 6.96 0 0 0
17/04/2023
6.96
 473,400 6.96 7.00 6.94 0 0 0
14/04/2023
7.00
 1,071,200 7.04 7.11 7.00 0 0 0
13/04/2023
7.04
 597,600 7.09 7.09 7.00 0 0 0
12/04/2023
7.04
 562,700 7.13 7.21 7.04 0 0 0
11/04/2023
7.17
 717,000 7.21 7.21 7.02 0 0 0
10/04/2023
7.17
 1,009,600 7.30 7.34 7.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |