Ngân hàng Thương mại cổ phần Phương Đông (ocb)

11.05
-0.35
(-3.07%)
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
(2024-12-03) 		0.25 2.31% 65,347,400 -8,273,444 -91.3
10.65
11.40
11.05
2 tháng
(2024-11-04) 		0.20 1.84% 137,238,000 -17,717,512 -192.9
10.35
11.40
11.05
3 tháng
(2024-10-04) 		-1.75 -13.67% 241,950,100 -34,422,012 -400.8
10.35
12.80
11.05
6 tháng
(2024-07-08) 		-1.16 -9.49% 387,606,800 -63,637,399 -793.4
10.35
12.80
11.05
12 tháng
(2024-01-08) 		-1.12 -9.18% 719,261,200 -55,620,810 -672.2
10.35
13.25
11.05
24 tháng
(2023-01-13) 		1.41 14.64% 1,085,440,300 -52,283,743 -637.5
8.53
13.25
11.05
36 tháng
(2022-01-18) 		-3.14 -22.15% 1,496,245,400 -56,020,203 -694.8
6.83
16
11.05
60 tháng
(2021-03-10) 		0.32 2.95% 2,469,028,800 -33,586,828 -62.8
6.83
16.94
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2025
11.05
 1,522,300 11.10 11.20 11 37,100 581,000 -6.0
31/12/2024
11.40
 3,298,900 10.90 11.40 10.90 6,800 138,200 -1.4
30/12/2024
11
 1,462,900 10.95 11 10.80 27,500 135,300 -1.2
27/12/2024
10.95
 2,746,100 11 11.10 10.90 44,000 452,900 -4.5
26/12/2024
10.90
 1,517,000 11.05 11.05 10.85 32,000 142,800 -1.2
25/12/2024
11
 4,785,000 10.85 11.15 10.80 196,900 102,500 1.0
24/12/2024
10.90
 949,800 10.85 10.90 10.75 2,000 74,080 -0.8
23/12/2024
10.85
 1,954,100 10.70 10.85 10.70 77,100 140,700 -0.7
20/12/2024
10.70
 1,913,300 10.75 10.75 10.65 78,712 212,000 -1.4
19/12/2024
10.75
 2,498,700 10.70 10.75 10.60 4,100 239,100 -2.5
18/12/2024
10.85
 1,676,000 10.80 10.90 10.75 16,000 152,700 -1.5
17/12/2024
10.80
 1,031,400 10.90 10.95 10.80 10,000 72,722 -0.7
16/12/2024
10.90
 1,649,600 10.90 10.95 10.80 30,000 165,000 -1.5
13/12/2024
10.90
 5,802,200 11.25 11.25 10.80 63,000 1,583,100 -16.8
12/12/2024
11.25
 3,220,700 11.25 11.40 11.15 40,000 717,000 -7.6
11/12/2024
11.30
 4,955,400 11.25 11.40 11 42,000 1,657,600 -18.1
10/12/2024
11.20
 5,501,200 11.10 11.20 11 21,200 915,344 -9.9
09/12/2024
11.10
 6,175,800 10.85 11.15 10.80 10,000 934,700 -10.2
06/12/2024
10.85
 3,037,400 10.80 10.90 10.70 200,300 501,200 -3.2
05/12/2024
10.85
 3,290,400 10.65 10.85 10.55 142,500 454,000 -3.3
04/12/2024
10.65
 3,862,500 10.80 10.80 10.65 30,300 16,700 0.1
03/12/2024
10.80
 2,496,700 10.70 10.85 10.60 42,000 38,310 0.0
02/12/2024
10.75
 1,594,400 10.80 10.80 10.70 20,100 200,560 -1.9
29/11/2024
10.75
 6,418,600 10.50 10.80 10.45 36,100 204,500 -1.8
28/11/2024
10.50
 2,074,200 10.50 10.60 10.45 32,800 100 0.3
27/11/2024
10.50
 2,229,400 10.55 10.60 10.45 34,500 87,000 -0.6
26/11/2024
10.55
 2,434,600 10.45 10.60 10.45 249,900 2,000 2.6
25/11/2024
10.40
 1,960,800 10.45 10.50 10.40 114,500 3,100 1.2
22/11/2024
10.40
 2,438,000 10.45 10.50 10.40 53,400 1,059 0.5
21/11/2024
10.45
 2,507,100 10.45 10.55 10.35 97,200 772,000 -7.0
20/11/2024
10.45
 1,986,900 10.35 10.55 10.35 280,100 117,615 1.7
19/11/2024
10.35
 1,408,800 10.50 10.50 10.35 6,100 1,014 0.1
18/11/2024
10.50
 1,790,300 10.30 10.60 10.30 285,900 38,820 2.6
15/11/2024
10.35
 3,785,900 10.40 10.50 10.20 52,200 3,800 0.5
14/11/2024
10.50
 3,213,200 10.75 10.75 10.50 32,500 1,141,400 -11.8
13/11/2024
10.75
 2,700,500 10.75 10.80 10.60 85,100 29,200 0.6
12/11/2024
10.75
 4,160,000 10.60 10.85 10.55 129,500 42,000 0.9
11/11/2024
10.55
 4,495,000 10.60 10.60 10.45 93,900 590,600 -5.2
08/11/2024
10.60
 4,753,400 10.75 10.75 10.55 73,300 2,015,000 -20.7
07/11/2024
10.70
 4,814,000 10.90 10.90 10.70 86,100 2,000,000 -20.6
06/11/2024
10.80
 5,327,900 10.75 10.85 10.70 0 0 0
05/11/2024
10.70
 4,587,600 10.90 10.95 10.65 7,900 1,284,800 -13.7
04/11/2024
10.85
 7,210,000 11.20 11.25 10.80 17,300 2,697,900 -29.3
01/11/2024
11.15
 7,247,800 11.45 11.50 11.15 465,400 29,400 4.9
31/10/2024
11.45
 3,030,500 11.60 11.65 11.45 300 74,300 -0.9
30/10/2024
11.55
 3,280,800 11.65 11.70 11.45 139,300 252,900 -1.3
29/10/2024
11.65
 2,516,400 11.50 11.70 11.45 635,300 210,100 4.9
28/10/2024
11.50
 1,617,500 11.45 11.55 11.45 14,300 37,100 -0.3
25/10/2024
11.40
 3,609,600 11.60 11.65 11.40 24,600 323,600 -3.4
24/10/2024
11.50
 5,021,300 11.80 11.85 11.50 57,500 800,500 -8.7
23/10/2024
11.75
 2,406,300 11.75 11.85 11.70 53,500 241,800 -2.2
22/10/2024
11.75
 9,779,100 12.20 12.20 11.70 15,000 2,057,600 -24.6
21/10/2024
12.20
 3,381,300 12.35 12.40 12.20 30,000 807,100 -9.6
18/10/2024
12.35
 6,574,000 12.40 12.65 12.35 1,200 1,360,700 -17.0
17/10/2024
12.35
 4,337,500 12.30 12.45 12.15 77,900 1,106,400 -12.6
16/10/2024
12.25
 2,083,200 12.25 12.35 12.15 3,300 210,600 -2.5
15/10/2024
12.25
 4,566,200 12.25 12.50 12.20 195,200 824,300 -7.8
14/10/2024
12.20
 4,118,500 12.35 12.40 12.20 54,900 889,300 -10.2
11/10/2024
12.25
 5,801,600 12.40 12.45 12.20 72,200 1,513,600 -17.7
10/10/2024
12.40
 7,229,700 12.75 12.75 12.40 259,600 1,273,600 -12.8
09/10/2024
12.65
 5,373,900 12.50 12.65 12.45 3,000 1,003,600 -12.5
08/10/2024
12.55
 8,625,400 12.60 12.90 12.55 225,800 2,387,300 -27.4
07/10/2024
12.55
 8,155,000 12.80 12.90 12.45 152,600 2,712,400 -32.4
04/10/2024
12.80
 5,956,500 12.90 13.10 12.75 186,200 1,255,400 -13.8
03/10/2024
12.75
 24,119,100 11.95 12.75 11.95 0 4,629,800 -58.6
02/10/2024
11.95
 3,068,300 12 12.10 11.90 187,700 481,400 -3.5
01/10/2024
12.10
 3,927,300 12.15 12.20 12.05 1,300 765,500 -9.3
30/09/2024
12.10
 4,453,500 12.15 12.35 12 1,000 1,575,300 -19.1
27/09/2024
12.05
 4,165,700 12.15 12.35 12 51,700 1,434,400 -16.8
26/09/2024
12
 4,932,800 11.70 12.20 11.65 271,000 943,700 -8.1
25/09/2024
11.65
 3,490,600 11.70 11.80 11.65 32,100 1,708,500 -19.6
24/09/2024
11.65
 780,300 11.60 11.70 11.50 5,700 80,000 -0.9
23/09/2024
11.55
 751,600 11.60 11.70 11.50 42,800 80,800 -0.4
20/09/2024
11.65
 1,142,000 11.70 11.75 11.60 158,100 114,000 0.5
19/09/2024
11.60
 415,900 11.60 11.65 11.50 0 40,000 -0.5
18/09/2024
11.60
 1,052,600 11.60 11.65 11.45 30,000 105,100 -0.9
17/09/2024
11.60
 859,500 11.45 11.60 11.30 3,800 104,000 -1.1
16/09/2024
11.35
 907,200 11.40 11.50 11.35 27,200 87,200 -0.7
13/09/2024
11.40
 472,500 11.40 11.45 11.35 1,000 47,100 -0.5
12/09/2024
11.40
 563,400 11.40 11.45 11.35 0 55,000 -0.6
11/09/2024
11.30
 1,647,400 11.50 11.60 11.30 900 1,010,400 -11.5
10/09/2024
11.50
 633,900 11.65 11.70 11.50 100 23,900 -0.3
09/09/2024
11.60
 483,500 11.60 11.65 11.55 0 0 0
06/09/2024
11.60
 886,400 11.70 11.70 11.55 100 68,100 -0.8
05/09/2024
11.70
 1,094,400 11.80 11.90 11.65 9,100 567,200 -6.6
04/09/2024
11.75
 1,275,900 11.80 11.85 11.65 2,500 205,600 -2.4
30/08/2024
11.90
 771,800 12.10 12.10 11.90 3,000 52,100 -0.6
29/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
29/08/2024
12
 2,207,500 12.05 12.20 12 2,200 220,100 -2.6
28/08/2024
11.96
 2,486,000 11.88 12 11.88 78,500 501,000 -6.0
27/08/2024
11.88
 3,111,700 12.04 12.08 11.88 25,000 1,810,800 -25.6
26/08/2024
12.04
 2,278,800 12.13 12.13 12.04 12,200 1,237,700 -17.8
23/08/2024
12.08
 3,507,400 12.17 12.25 12.04 88,700 1,526,800 -20.9
22/08/2024
12.08
 3,222,400 12.13 12.25 12.04 56,700 2,274,100 -32.2
21/08/2024
12.08
 2,132,200 12.08 12.08 12 128,200 779,400 -9.4
20/08/2024
12.04
 2,607,100 12.08 12.17 12 584,100 897,500 -4.5
19/08/2024
12.08
 1,072,400 12.17 12.17 12 57,400 136,400 -1.1
16/08/2024
12.04
 3,355,100 12.17 12.21 12 182,900 751,100 -8.2
15/08/2024
12
 459,700 12.13 12.13 12 0 147,300 -2.1
14/08/2024
12.13
 903,900 12.13 12.17 12.04 488,400 428,800 0.9
13/08/2024
12.08
 2,146,900 12.13 12.25 12 400 373,300 -5.4

Chính sách bảo mật | Điều khoản sử dụng |