Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.80
0.45
(4.35%)
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
(2026-09-14) 		-0.21 -2.06% 27,224,800 -672,700 0
9.96
10.80
10.80
2 tháng
(2026-08-17) 		-0.96 -8.77% 71,038,100 -672,700 0
9.96
11
10.80
3 tháng
(2026-07-16) 		-0.81 -7.50% 129,113,000 -672,700 0
9.96
11
10.80
6 tháng
(2026-04-17) 		-0.23 -2.23% 356,128,700 -672,700 0
9.57
11.50
10.80
12 tháng
(2025-10-20) 		-0.44 -4.26% 628,116,000 -672,700 0
9.04
11.78
10.80
24 tháng
(2024-10-24) 		1.21 13.75% 1,810,314,400 -672,700 0
7.29
12.70
10.80
36 tháng
(2023-10-30) 		2 25.08% 2,474,049,700 -672,700 0
7.29
12.70
10.80
60 tháng
(2021-11-09) 		-1.89 -15.91% 3,394,397,900 -672,700 0
5.22
12.94
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
10.80
 6,482,500 10.35 10.80 10.35 984,400 27,545 0
22/10/2026
10.35
 2,001,400 10.25 10.40 10.20 49,300 52,400 0
21/10/2026
10.25
 2,518,200 10.05 10.30 10.05 259,400 1,078,474 0
20/10/2026
10.05
 3,435,200 10.10 10.20 10 18,500 2,142,500 0
19/10/2026
10.05
 562,300 10.10 10.15 10.05 9,800 50,800 0
16/10/2026
10.05
 523,300 10.05 10.15 10 14,200 30,600 0
15/10/2026
10
 1,030,100 10 10.05 9.95 91,400 17,700 0
14/10/2026
9.99
 573,300 10 10.05 9.99 38,500 4,400 0
13/10/2026
9.99
 586,900 10.05 10.05 9.99 0 26,300 0
12/10/2026
10.05
 833,300 9.95 10.05 9.95 146,400 15,500 0
09/10/2026
9.96
 2,449,100 9.94 9.99 9.81 20,300 117,700 0
08/10/2026
9.96
 1,233,300 9.99 9.99 9.95 0 111,400 0
07/10/2026
9.99
 646,100 10 10.05 9.97 1,200 116,000 0
06/10/2026
9.99
 1,727,600 10 10.05 9.92 42,000 470,500 0
05/10/2026
10
 1,465,700 10.15 10.15 9.97 3,000 306,200 0
02/10/2026
10.10
 862,200 10.15 10.20 10.10 0 46,400 0
01/10/2026
10.20
 989,700 10.10 10.20 10.10 0 212,100 0
30/09/2026
10.10
 394,200 10.10 10.15 10.10 11,900 900 0
29/09/2026
10.05
 1,428,400 10.20 10.20 9.96 261,900 11,800 0
28/09/2026
10.10
 1,233,200 10.20 10.20 10.05 150,800 15,900 0
25/09/2026
10.20
 816,500 10.30 10.35 10.20 126,200 19,800 0
24/09/2026
10.30
 1,100,200 10.40 10.45 10.20 0 0 0
23/09/2026
10.45
 812,200 10.45 10.50 10.40 0 0 0
22/09/2026
10.45
 1,607,500 10.40 10.50 10.40 0 0 0
21/09/2026
10.45
 1,197,500 10.55 10.60 10.40 0 0 0
18/09/2026
10.50
 1,775,300 10.35 10.60 10.35 0 0 0
17/09/2026
10.35
 1,522,800 10.30 10.45 10.30 0 0 0
16/09/2026
10.30
 1,265,300 10.30 10.40 10.25 0 0 0
15/09/2026
10.30
 913,000 10.25 10.35 10.20 0 0 0
14/09/2026
10.20
 1,791,500 10.20 10.30 10.15 0 0 0
11/09/2026
10.20
 2,278,100 10.20 10.25 10.10 0 0 0
10/09/2026
10.20
 1,185,300 10.10 10.25 10.10 0 0 0
09/09/2026
10.15
 4,596,700 10.25 10.30 10.05 0 0 0
08/09/2026
10.30
 2,390,900 10.25 10.40 10.20 0 0 0
07/09/2026
10.25
 3,890,500 10.50 10.55 10.25 0 0 0
04/09/2026
10.55
 4,794,600 10.90 10.95 10.55 0 0 0
03/09/2026
10.90
 3,187,300 11 11 10.80 0 0 0
28/08/2026
11
 3,656,400 10.90 11 10.85 0 0 0
27/08/2026
10.90
 1,616,300 11 11 10.90 0 0 0
26/08/2026
10.95
 1,935,500 10.90 10.95 10.85 0 0 0
25/08/2026
10.95
 2,113,700 11 11 10.85 0 0 0
24/08/2026
11
 4,837,400 10.90 11 10.80 0 0 0
21/08/2026
10.90
 2,225,700 10.90 11 10.80 0 0 0
20/08/2026
10.90
 1,248,400 10.90 10.95 10.85 0 0 0
19/08/2026
10.85
 587,800 10.85 10.95 10.80 0 0 0
18/08/2026
10.95
 2,138,500 10.95 11 10.80 0 0 0
17/08/2026
10.95
 1,130,200 10.90 11 10.85 0 0 0
14/08/2026
11
 3,342,600 10.95 11 10.85 0 0 0
13/08/2026
11
 3,195,800 10.90 11.10 10.80 0 0 0
12/08/2026
10.95
 3,526,900 10.80 11 10.80 0 0 0
11/08/2026
10.85
 7,715,800 10.70 11.05 10.70 0 0 0
10/08/2026
10.70
 2,899,300 10.45 10.70 10.35 0 0 0
07/08/2026
10.40
 1,638,900 10.35 10.45 10.30 0 0 0
06/08/2026
10.35
 1,990,400 10.35 10.40 10.25 0 0 0
05/08/2026
10.35
 2,265,400 10.40 10.45 10.30 0 0 0
04/08/2026
10.30
 1,899,900 10.40 10.45 10.25 0 0 0
03/08/2026
10.30
 2,397,400 10.20 10.40 10.15 0 0 0
31/07/2026
10.15
 1,872,400 10.40 10.45 10.15 0 0 0
30/07/2026
10.35
 1,970,800 10.05 10.35 10.05 0 0 0
29/07/2026
10
 1,366,400 10.10 10.15 9.99 0 0 0
28/07/2026
10.10
 2,118,500 9.97 10.20 9.90 0 0 0
27/07/2026
10
 2,038,000 10.25 10.25 10 0 0 0
24/07/2026
10.20
 964,600 10.35 10.35 10.20 0 0 0
23/07/2026
10.40
 2,517,300 10.10 10.45 10 0 0 0
22/07/2026
10.25
 2,516,900 10.20 10.35 10.05 0 0 0
21/07/2026
10.15
 3,056,700 10.35 10.50 10.10 0 0 0
20/07/2026
10.35
 3,563,100 10.90 10.95 10.35 0 0 0
17/07/2026
10.95
 2,858,500 10.85 11.10 10.80 0 0 0
16/07/2026
10.80
 2,359,300 10.75 10.90 10.55 0 0 0
15/07/2026
10.75
 1,266,500 10.90 11 10.70 0 0 0
14/07/2026
10.95
 1,474,800 10.80 11 10.70 0 0 0
13/07/2026
10.85
 5,485,600 11.15 11.15 10.65 0 0 0
10/07/2026
11.10
 4,116,900 11.30 11.35 11.10 0 0 0
09/07/2026
11.30
 2,138,000 11.30 11.45 11.30 0 0 0
08/07/2026
11.35
 4,095,100 11.30 11.60 11.30 0 0 0
07/07/2026
11.35
 2,844,200 11.35 11.50 11.30 0 0 0
06/07/2026
11.30
 4,813,500 11.45 11.50 11.20 0 0 0
03/07/2026
11.50
 3,373,900 11.40 11.50 11.40 0 0 0
02/07/2026
11.45
 6,780,400 11.55 11.55 11.35 0 0 0
01/07/2026
11.40
 6,346,300 11 11.40 11 0 0 0
30/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
30/06/2026
11
 5,205,500 11.10 11.20 10.90 0 0 0
29/06/2026
10.91
 10,749,900 11.17 11.17 10.78 0 0 0
26/06/2026
11.04
 3,550,800 11.04 11.09 10.87 0 0 0
25/06/2026
11.04
 8,835,100 10.83 11.22 10.74 0 0 0
24/06/2026
10.74
 2,277,200 10.70 10.74 10.57 0 0 0
23/06/2026
10.65
 4,416,900 10.70 10.91 10.65 0 0 0
22/06/2026
10.65
 3,108,300 10.83 10.91 10.65 0 0 0
19/06/2026
10.83
 3,053,000 10.96 10.96 10.78 0 0 0
18/06/2026
10.91
 3,581,200 10.78 10.96 10.70 0 0 0
17/06/2026
10.78
 9,445,600 10.96 10.96 10.70 0 0 0
16/06/2026
10.87
 4,466,700 10.96 11 10.83 0 0 0
15/06/2026
10.96
 4,255,100 11 11.04 10.78 0 0 0
12/06/2026
10.83
 7,567,200 11 11.26 10.83 0 0 0
11/06/2026
10.91
 7,338,400 10.74 11.04 10.70 0 0 0
10/06/2026
10.87
 10,585,300 10.61 10.96 10.52 0 0 0
09/06/2026
10.57
 3,352,900 10.30 10.57 10.30 0 0 0
08/06/2026
10.30
 7,756,400 10.61 10.83 10.30 0 0 0
05/06/2026
10.70
 3,388,100 10.78 10.78 10.57 0 0 0
04/06/2026
10.74
 9,993,400 10.43 10.87 10.35 0 0 0
03/06/2026
10.39
 5,038,700 10 10.43 9.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc