Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.25
-0.30
(-2.84%)
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
(2025-03-05) 		-1.05 -9.29% 79,379,900 -10,663,797 -117.3
10.25
11.45
10.25
2 tháng
(2025-02-03) 		-0.75 -6.82% 149,683,000 -10,460,961 -112.6
10.25
11.80
10.25
3 tháng
(2025-01-06) 		-0.45 -4.21% 170,934,100 -10,154,661 -109.3
10.25
11.80
10.25
6 tháng
(2024-10-07) 		-2.30 -18.33% 408,490,000 -43,610,373 -497.5
10.25
12.65
10.25
12 tháng
(2024-04-09) 		-1.92 -15.75% 678,873,700 -74,533,922 -909.7
10.25
13
10.25
24 tháng
(2023-04-17) 		1.14 12.50% 1,221,317,000 -60,889,271 -721.2
8.75
13.25
10.25
36 tháng
(2022-04-20) 		-2.64 -20.47% 1,519,721,300 -67,637,364 -840.5
6.83
13.33
10.25
60 tháng
(2021-03-10) 		-0.48 -4.50% 2,641,525,200 -43,844,389 -173.3
6.83
16.94
10.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
10.25
 7,020,700 9.82 10.40 9.82 34,900 562,500 -5.3
03/04/2025
10.55
 10,178,400 11 11.10 10.55 39,200 3,215,719 -33.6
02/04/2025
11.30
 4,730,500 11.30 11.40 11.25 1,013,900 1,438,300 -4.8
01/04/2025
11.30
 5,133,200 11.40 11.40 11.25 103,400 1,886,700 -20.3
31/03/2025
11.15
 1,813,000 11.10 11.20 11 27,900 208,200 -2.0
28/03/2025
11.10
 1,144,700 11.10 11.20 11.05 16,100 114,900 -1.1
27/03/2025
11.20
 1,198,200 11.25 11.30 11.10 4,600 65,200 -0.7
26/03/2025
11.25
 2,288,000 11.20 11.35 11.15 566,400 3,200 6.4
25/03/2025
11.20
 1,936,200 11.25 11.30 11.15 0 0 0
24/03/2025
11.15
 1,954,900 11.05 11.15 11 72,000 249,600 -2.0
21/03/2025
11
 3,122,300 11.20 11.25 11 0 0 0
20/03/2025
11.15
 3,015,000 11.35 11.40 11.15 65,200 393,200 -3.7
19/03/2025
11.25
 1,704,800 11.35 11.35 11.15 124,100 500 1.4
18/03/2025
11.30
 4,118,300 11.45 11.50 11.25 659,300 1,021,778 -4.1
17/03/2025
11.45
 5,103,900 11.25 11.70 11.20 229,800 1,458,500 -14.0
14/03/2025
11.15
 1,984,500 11.05 11.20 11.05 106,900 17,100 1.0
13/03/2025
11
 5,070,900 11.20 11.30 11 363,500 1,158,000 -8.8
12/03/2025
11.20
 3,177,900 11.40 11.40 11.15 90,900 1,001,500 -10.2
11/03/2025
11.35
 3,015,600 11.40 11.40 11.25 227,700 1,021,300 -9.0
10/03/2025
11.45
 2,907,200 11.55 11.55 11.40 851,500 1,000,000 -1.7
07/03/2025
11.45
 4,846,200 11.40 11.60 11.30 1,041,500 620,400 4.9
06/03/2025
11.35
 1,869,700 11.30 11.35 11.20 161,300 503,300 -3.9
05/03/2025
11.30
 2,045,800 11.30 11.55 11.30 44,000 561,700 -5.9
04/03/2025
11.35
 2,466,800 11.20 11.40 11.10 225,300 643,000 -4.7
03/03/2025
11.20
 1,899,700 11.25 11.30 11.15 220,200 697,000 -5.4
28/02/2025
11.25
 1,913,000 11.35 11.40 11.20 9,800 549,600 -6.1
27/02/2025
11.35
 1,461,100 11.40 11.45 11.30 500 474,200 -5.4
26/02/2025
11.35
 2,405,500 11.45 11.50 11.30 600 681,100 -7.8
25/02/2025
11.45
 1,645,100 11.50 11.60 11.45 127,700 565,900 -5.0
24/02/2025
11.45
 2,046,900 11.55 11.60 11.40 235,200 511,600 -3.2
21/02/2025
11.55
 2,340,600 11.70 11.70 11.45 85,700 502,900 -4.8
20/02/2025
11.60
 2,036,200 11.85 11.90 11.60 2,602,000 663,600 22.5
19/02/2025
11.80
 4,582,300 11.60 11.90 11.60 6,379,200 1,349,900 59.4
18/02/2025
11.60
 4,740,100 11.50 11.75 11.45 318,600 1,253,300 -10.9
17/02/2025
11.45
 3,386,700 11.45 11.50 11.35 468,600 1,097,600 -7.2
14/02/2025
11.40
 1,993,300 11.30 11.45 11.30 3,601,500 1,355,000 25.6
13/02/2025
11.25
 1,385,900 11.40 11.40 11.25 1,851,200 163,700 19.1
12/02/2025
11.40
 2,018,200 11.45 11.45 11.40 0 1,192,300 -13.6
11/02/2025
11.40
 3,882,600 11.35 11.50 11.35 375,600 528,400 -1.7
10/02/2025
11.35
 2,058,700 11.45 11.50 11.30 218,900 76,260 1.6
07/02/2025
11.50
 4,096,300 11.50 11.55 11.40 961,400 1,004,900 -0.5
06/02/2025
11.50
 6,485,700 11.40 11.60 11.40 289,800 1,609,990 -15.2
05/02/2025
11.40
 10,232,300 11.25 11.55 11.15 51,700 2,046,914 -22.5
04/02/2025
11.20
 5,605,600 11.05 11.25 11 13,200 1,254,300 -13.8
03/02/2025
11
 1,620,500 11 11.10 10.95 717,800 330,200 4.3
24/01/2025
11.20
 3,569,100 10.90 11.20 10.80 60,800 19,400 0.5
23/01/2025
10.90
 1,751,200 10.85 10.95 10.75 37,700 400 0.4
22/01/2025
10.80
 1,679,000 10.75 10.90 10.70 2,000 0 0.0
21/01/2025
10.75
 1,746,800 10.65 10.85 10.60 19,400 1,500 0.2
20/01/2025
10.60
 1,032,400 10.75 10.80 10.60 5,000 0 0.1
17/01/2025
10.65
 1,182,800 10.60 10.75 10.60 4,000 19,300 -0.2
16/01/2025
10.60
 1,282,100 10.55 10.70 10.55 0 40,900 -0.4
15/01/2025
10.55
 871,800 10.45 10.60 10.45 0 0 0
14/01/2025
10.45
 390,100 10.45 10.55 10.40 0 300 -0.0
13/01/2025
10.45
 2,014,500 10.55 10.60 10.35 35,700 20,000 0.2
10/01/2025
10.55
 1,472,300 10.70 10.75 10.55 3,000 40,600 -0.4
09/01/2025
10.70
 544,900 10.80 10.80 10.65 8,100 5,000 0.0
08/01/2025
10.75
 879,200 10.65 10.85 10.60 136,000 10,800 1.3
07/01/2025
10.65
 1,391,100 10.70 10.80 10.65 153,300 1,900 1.6
06/01/2025
10.70
 1,443,800 10.85 10.95 10.70 27,100 25,700 0.0
03/01/2025
10.85
 1,562,300 11 11 10.80 43,100 146,000 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |