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
(2024-08-19) 		-0.48 -4% 33,274,000 -10,620,430 -146.5
11.30
12.08
11.60
2 tháng
(2024-07-22) 		-1.07 -8.42% 76,090,700 -15,854,767 -223.7
11.30
12.67
11.60
3 tháng
(2024-06-20) 		-0.69 -5.63% 106,574,800 -19,325,967 -274.5
11.30
12.67
11.60
6 tháng
(2024-03-22) 		-0.73 -5.95% 241,477,800 -20,456,790 -288.5
11.25
13
11.60
12 tháng
(2023-09-25) 		0.39 3.49% 561,445,000 -4,827,839 -62.5
10.08
13.25
11.60
24 tháng
(2022-09-29) 		3.10 36.47% 889,539,600 -9,191,507 -135.1
6.83
13.25
11.60
36 tháng
(2021-10-04) 		-1.23 -9.61% 1,587,774,100 -13,904,157 -220.7
6.83
16.94
11.60
60 tháng
(2021-03-10) 		0.87 8.07% 2,177,111,000 9,804,743 441.3
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)
07/07/2021
13.60
 4,632,000 13.13 13.62 12.89 200 300 -0.0
06/07/2021
13.13
 7,493,000 14.11 14.58 13.13 181,400 170,500 0.4
05/07/2021
14.11
 6,928,400 13.91 14.13 13.80 31,900 13,300 -0.4
02/07/2021
13.91
 5,499,900 13.73 14 13.73 124,200 200 3.9
01/07/2021
13.73
 3,842,500 13.64 13.78 13.42 95,000 149,500 -1.6
30/06/2021
13.64
 3,046,000 13.80 13.84 13.60 50,000 31,900 0.6
29/06/2021
13.80
 4,436,000 13.87 14.18 13.69 198,500 124,200 2.4
28/06/2021
13.87
 5,852,600 13.38 13.91 13.56 5,300 95,000 -2.8
25/06/2021
13.38
 1,903,100 13.33 13.38 13.24 15,300 50,000 -1.0
24/06/2021
13.33
 3,796,200 13.22 13.51 13.24 193,500 198,500 -0.1
23/06/2021
13.22
 2,543,700 13.24 13.42 13.13 17,100 5,300 0.4
22/06/2021
13.24
 4,261,300 13.04 13.29 12.91 2,000 15,300 -0.4
21/06/2021
13.04
 3,511,100 13.31 13.31 13.02 0 193,500 -5.7
18/06/2021
13.31
 3,327,100 13.31 13.64 13.29 116,000 17,100 3.0
17/06/2021
13.31
 3,905,100 13.04 13.33 12.80 12,600 2,000 0.3
16/06/2021
13.04
 5,633,500 13.38 13.38 12.93 73,000 0 2.2
15/06/2021
13.38
 4,939,000 13.71 13.76 13.38 21,000 116,000 -2.9
14/06/2021
13.71
 6,209,800 14.02 14.20 13.60 46,300 12,600 1.1
11/06/2021
14.02
 9,748,200 13.27 14.18 13.22 98,400 73,000 0.7
10/06/2021
13.27
 4,065,400 13.62 13.78 13.22 52,600 21,000 0.9
09/06/2021
13.62
 9,249,700 13.16 13.82 12.89 1,963,500 46,300 56.4
08/06/2021
13.16
 9,945,500 14.11 14.22 13.16 3,038,000 98,400 90.5
07/06/2021
14.11
 9,794,300 14.36 14.58 13.56 2,650,700 52,600 82.9
04/06/2021
14.36
 9,274,600 13.69 14.60 13.71 2,211,300 124,500 67.1
03/06/2021
13.69
 12,317,900 12.80 13.69 12.89 1,902,600 3,300 57.5
02/06/2021
12.80
 6,563,700 12.89 12.89 12.58 1,380,000 13,900 39.2
01/06/2021
12.89
 4,759,200 12.82 13.07 12.84 710,300 0 20.8
31/05/2021
12.82
 7,093,000 12.53 12.82 12.09 360,200 40,100 9.1
28/05/2021
12.53
 7,134,000 12.09 12.58 12.07 197,800 34,700 4.6
27/05/2021
12.09
 8,960,900 12 12.44 12 133,600 151,700 -0.5
26/05/2021
12
 8,073,500 11.78 12.09 11.82 135,200 152,600 -0.4
25/05/2021
11.78
 6,739,100 11.64 11.89 11.49 295,600 114,100 4.7
24/05/2021
11.64
 4,084,100 11.67 11.76 11.58 10,400 29,200 -0.5
21/05/2021
11.67
 8,395,800 11.51 12 11.56 1,044,300 10,100 27.6
20/05/2021
11.51
 11,601,200 10.93 11.64 10.82 33,000 66,500 -0.8
19/05/2021
10.93
 3,057,200 10.91 10.98 10.76 4,200 48,200 -1.1
18/05/2021
10.91
 3,424,600 11.02 11.09 10.82 13,700 62,000 -1.2
17/05/2021
11.02
 5,978,700 10.73 11.11 10.73 15,200 112,300 -2.4
14/05/2021
10.73
 3,001,800 10.67 10.80 10.67 20,000 59,000 -0.9
13/05/2021
10.67
 3,822,000 10.71 10.82 10.62 34,200 44,400 -0.2
12/05/2021
10.71
 2,419,400 10.62 10.71 10.56 147,000 4,400 3.4
11/05/2021
10.62
 3,290,000 10.73 10.84 10.62 120,500 63,500 1.3
10/05/2021
10.73
 5,194,900 10.40 10.80 10.24 600,500 61,900 12.9
07/05/2021
10.40
 4,145,900 10.51 10.62 10.31 916,400 71,700 19.8
06/05/2021
10.51
 2,905,700 10.60 10.69 10.49 590,400 102,200 11.6
05/05/2021
10.60
 3,138,700 10.33 10.73 10.36 529,900 59,000 11.2
04/05/2021
10.33
 2,745,200 10.44 10.44 10.11 402,300 215,000 4.3
29/04/2021
10.44
 2,112,700 10.38 10.56 10.42 276,800 103,700 4.1
28/04/2021
10.38
 2,861,500 10.13 10.56 10.09 10,400 19,700 -0.2
27/04/2021
10.13
 1,635,700 10 10.20 9.91 38,100 1,300 0.8
26/04/2021
10
 1,941,000 10.22 10.22 10 2,500 15,300 -0.3
23/04/2021
10.22
 3,546,200 9.80 10.22 9.82 455,100 34,900 9.5
22/04/2021
9.80
 3,721,500 10.53 10.53 9.80 416,900 30,300 9.0
20/04/2021
10.53
 5,138,300 10.80 10.80 10.49 9,600 15,600 -0.1
19/04/2021
10.80
 3,059,800 10.67 10.80 10.58 30,600 127,900 -2.3
16/04/2021
10.67
 5,066,100 11.07 11.07 10.58 18,800 12,100 0.2
15/04/2021
11.07
 4,195,500 11.27 11.40 11.07 18,300 393,400 -9.4
14/04/2021
11.27
 3,874,400 11.13 11.31 11.11 163,700 51,500 2.8
13/04/2021
11.13
 9,139,600 11 11.47 11.04 114,600 500 2.9
12/04/2021
11
 4,041,300 10.98 11.04 10.91 72,300 5,000 1.7
09/04/2021
10.98
 2,413,600 11 11.07 10.96 43,500 0 1.1
08/04/2021
11
 3,409,600 10.91 11.11 10.89 31,400 0 0.8
07/04/2021
10.91
 2,848,300 10.89 10.96 10.80 82,700 0 2.0
06/04/2021
10.89
 3,630,600 10.93 11.04 10.87 3,200 14,300 -0.3
05/04/2021
10.93
 3,062,000 10.98 11.11 10.87 32,700 62,400 -0.7
02/04/2021
10.98
 3,447,300 10.89 11.09 10.93 107,100 1,000 2.6
01/04/2021
10.89
 4,940,400 10.73 10.91 10.73 432,100 500 10.5
31/03/2021
10.73
 2,303,700 10.71 10.80 10.69 797,400 100 19.3
30/03/2021
10.71
 3,200,900 10.64 10.73 10.60 411,800 0 9.9
29/03/2021
10.64
 3,597,100 10.47 10.71 10.47 15,400 1,000 0.3
26/03/2021
10.47
 6,985,600 10.47 10.53 10 386,900 200 9.1
25/03/2021
10.47
 3,602,200 10.60 10.76 10.47 226,000 5,100 5.3
24/03/2021
10.60
 3,882,000 10.93 10.93 10.56 104,900 6,800 2.4
23/03/2021
10.93
 4,736,400 11.20 11.20 10.78 95,000 0 2.3
22/03/2021
11.20
 4,116,600 11.07 11.29 11.07 222,900 0 5.6
19/03/2021
11.07
 3,745,800 11.02 11.16 10.98 712,600 900 17.7
18/03/2021
11.02
 4,715,700 10.98 11.22 10.98 1,900 300 0.0
17/03/2021
10.98
 5,211,500 10.98 10.98 10.78 736,200 0 18.1
16/03/2021
10.98
 3,542,700 11.02 11.02 10.76 88,500 2,400 2.1
15/03/2021
11.02
 6,493,900 10.98 11.13 10.89 86,900 5,400 2.0
12/03/2021
10.98
 7,448,700 10.80 10.98 10.62 127,100 1,000 3.1
11/03/2021
10.80
 6,384,900 10.73 10.84 10.58 150,300 7,000 3.5
10/03/2021
10.73
 8,341,400 10.73 10.80 10.40 251,400 0 6.1

Chính sách bảo mật | Điều khoản sử dụng |