Ngân hàng Thương mại cổ phần Phương Đông (ocb)

12.95
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
(2025-06-25) 		1.15 9.75% 150,008,700 6,437,021 78.7
11.70
13.60
12.95
2 tháng
(2025-05-26) 		2.10 19.35% 250,282,700 11,383,021 132.4
10.60
13.60
12.95
3 tháng
(2025-04-28) 		2.55 24.52% 289,577,400 14,500,425 142.0
10.40
13.60
12.95
6 tháng
(2025-02-03) 		1.95 17.73% 489,425,000 -1,731,627 -30.1
9.54
13.60
12.95
12 tháng
(2024-07-30) 		0.62 5% 866,154,200 -59,731,539 -741.7
9.54
13.60
12.95
24 tháng
(2023-08-07) 		2.37 22.36% 1,462,348,100 -46,276,937 -535.7
9.54
13.60
12.95
36 tháng
(2022-08-10) 		2.89 28.78% 1,736,343,900 -56,505,430 -698.7
6.83
13.60
12.95
60 tháng
(2021-03-10) 		2.22 20.65% 2,981,267,200 -35,115,055 -90.8
6.83
16.94
12.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |