Ngân hàng Thương mại cổ phần Phương Đông (ocb)

10.60
-0.10
(-0.93%)
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
(2024-10-09) 		-2.05 -16.21% 108,668,100 -14,526,893 -166.2
10.60
12.65
10.60
2 tháng
(2024-09-09) 		-1 -8.62% 189,272,100 -31,333,376 -373.8
10.60
12.80
10.60
3 tháng
(2024-08-12) 		-1.52 -12.58% 223,910,500 -42,167,399 -527.8
10.60
12.80
10.60
6 tháng
(2024-05-13) 		-0.94 -8.16% 360,039,300 -49,554,659 -635.3
10.60
13
10.60
12 tháng
(2023-11-14) 		-0.98 -8.49% 691,838,600 -30,574,608 -364.1
10.60
13.25
10.60
24 tháng
(2022-11-21) 		2.63 32.96% 1,018,995,600 -38,354,576 -483.9
7.97
13.25
10.60
36 tháng
(2021-11-24) 		-6.04 -36.29% 1,562,929,600 -41,416,526 -510.8
6.83
16.94
10.60
60 tháng
(2021-03-10) 		-0.13 -1.24% 2,359,763,100 -20,137,626 83.3
6.83
16.94
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2023
9.31
 533,400 9.31 9.36 9.22 326,400 148,000 3.0
04/04/2023
9.31
 452,500 9.33 9.36 9.17 30,600 55,500 -0.4
03/04/2023
9.33
 756,800 9.22 9.36 9.22 315,900 100,500 3.6
31/03/2023
9.22
 817,200 9 9.31 9 137,400 3,000 2.2
30/03/2023
9
 306,700 9.03 9.17 9 102,600 2,700 1.6
29/03/2023
9.03
 709,700 8.78 9.06 8.78 161,052 0 2.6
28/03/2023
8.78
 254,800 8.75 8.83 8.75 500 1,900 -0.0
27/03/2023
8.75
 210,500 8.78 8.83 8.72 2,500 1,200 0.0
24/03/2023
8.78
 332,700 8.67 8.83 8.67 10,100 1,900 0.1
23/03/2023
8.67
 138,400 8.56 8.69 8.47 800 300 0.0
22/03/2023
8.56
 80,600 8.56 8.64 8.56 0 0 0
21/03/2023
8.56
 242,300 8.53 8.64 8.47 0 19,500 0.1
20/03/2023
8.53
 404,600 8.67 8.67 8.53 2,000 12,300 -0.2
17/03/2023
8.67
 134,400 8.64 8.78 8.64 0 0 -2.4
16/03/2023
8.64
 299,300 8.89 8.89 8.61 6,500 158,700 -2.4
15/03/2023
8.89
 431,500 8.61 8.89 8.72 15,400 400 0.2
14/03/2023
8.61
 487,200 8.83 8.83 8.61 5,000 33,800 -0.4
13/03/2023
8.83
 361,200 9 9 8.83 1,000 20,600 -0.3
10/03/2023
9
 261,200 9.14 9.14 8.97 7,900 2,500 0.1
09/03/2023
9.14
 616,700 8.92 9.19 8.86 15,600 64,500 -0.8
08/03/2023
8.92
 309,400 8.89 8.94 8.75 12,100 109,000 -1.6
07/03/2023
8.89
 356,300 8.89 8.94 8.83 0 76,800 -1.2
06/03/2023
8.89
 305,600 8.94 9.11 8.89 55,900 175,500 -1.9
03/03/2023
8.94
 368,000 9 9.03 8.78 6,800 135,300 -2.1
02/03/2023
9
 549,000 8.92 9 8.75 1,800 336,700 -5.4
01/03/2023
8.92
 705,400 9.03 9.03 8.83 10,200 502,300 -7.9
28/02/2023
9.03
 374,500 9.08 9.11 9.03 1,600 248,875 -4.0
27/02/2023
9.08
 324,500 9.36 9.39 9 2,400 10,600 -0.1
24/02/2023
9.36
 357,300 9.64 9.64 9.33 3,000 0 0.1
23/02/2023
9.64
 764,900 9.39 9.69 9.17 1,000 49,000 -0.8
22/02/2023
9.39
 509,400 9.67 9.78 9.39 1,300 1,900 -0.0
21/02/2023
9.67
 437,200 9.81 9.94 9.67 300 2,000 -0.0
20/02/2023
9.81
 505,000 9.58 9.86 9.47 12,900 2,500 0.2
17/02/2023
9.58
 318,300 9.50 9.58 9.42 3,400 3,800 -0.0
16/02/2023
9.50
 119,600 9.56 9.61 9.44 1,000 2,700 -0.0
15/02/2023
9.56
 230,800 9.64 9.64 9.33 1,800 2,100 -0.0
14/02/2023
9.64
 396,500 9.36 9.64 9.28 100,100 6,200 1.6
13/02/2023
9.36
 829,900 10.06 10.06 9.36 23,600 13,800 0.2
10/02/2023
10.06
 431,100 10.28 10.28 9.89 101,500 2,800 1.8
09/02/2023
10.28
 373,000 10.06 10.28 9.97 67,600 9,200 1.1
08/02/2023
10.06
 531,700 10.33 10.42 9.89 108,200 3,500 1.9
07/02/2023
10.33
 761,200 10.78 10.78 10.33 101,500 7,400 1.8
06/02/2023
10.78
 1,427,200 10.78 10.78 10.33 101,700 5,400 1.9
03/02/2023
10.78
 3,001,900 10.44 10.78 10.17 100,500 58,300 0.8
02/02/2023
10.44
 1,327,500 10.06 10.44 9.72 8,000 7,400 0.0
01/02/2023
10.06
 1,049,600 10.44 10.44 10 106,800 6,300 1.8
31/01/2023
10.44
 1,021,200 10.31 10.44 10.17 145,100 39,075 2.0
30/01/2023
10.31
 532,200 10.39 10.47 10.31 100,700 1,700 1.8
27/01/2023
10.39
 2,063,000 9.89 10.56 9.94 32,800 42,800 -0.2
19/01/2023
9.89
 434,100 9.83 9.92 9.78 700 3,000 -0.0
18/01/2023
9.83
 420,100 9.89 9.97 9.81 105,500 5,500 1.8
17/01/2023
9.89
 789,400 9.67 9.89 9.61 13,800 10,525 0.1
16/01/2023
9.67
 804,300 9.64 9.69 9.39 100,300 8,000 1.6
13/01/2023
9.64
 660,000 9.81 9.86 9.64 114,600 27,900 1.5
12/01/2023
9.81
 336,600 9.94 9.94 9.78 111,000 6,000 1.9
11/01/2023
9.94
 740,900 9.89 9.94 9.81 300 500 -0.0
10/01/2023
9.89
 250,600 9.94 9.94 9.78 24,900 2,600 0.4
09/01/2023
9.94
 646,100 9.94 10 9.86 0 5,100 -0.1
06/01/2023
9.94
 786,500 9.89 10 9.81 17,300 30,800 -0.2
05/01/2023
9.89
 822,200 10 10 9.78 15,000 5,800 0.2
04/01/2023
10
 637,600 10.03 10.03 9.81 4,900 3,100 0.0
03/01/2023
10.03
 1,423,300 10 10.06 9.72 2,400 2,100 0.0
30/12/2022
10
 2,272,800 9.97 10 9.72 200 19,600 -0.3
29/12/2022
9.97
 1,608,800 9.89 9.97 9.58 700 69,000 -1.2
28/12/2022
9.89
 2,332,200 9.33 9.89 9.11 0 25,700 -0.5
27/12/2022
9.33
 2,012,800 8.83 9.33 8.72 1,400 400 0.0
26/12/2022
8.83
 1,017,600 9 9 8.61 0 53,400 -0.8
23/12/2022
9
 1,109,900 8.83 9 8.58 0 18,300 -0.3
22/12/2022
8.83
 1,242,900 8.58 8.83 8.44 0 7,700 -0.1
21/12/2022
8.58
 546,500 8.72 8.72 8.39 1,600 115,200 -1.8
20/12/2022
8.72
 1,284,900 8.69 8.72 8.25 38,200 72,400 -0.5
19/12/2022
8.69
 509,700 8.75 8.86 8.69 19,200 14,600 0.1
16/12/2022
8.75
 469,900 8.75 8.86 8.67 12,100 0 0.2
15/12/2022
8.75
 359,200 8.83 8.89 8.72 6,000 9,900 -0.1
14/12/2022
8.83
 328,900 9 9.03 8.83 1,200 38,500 -0.6
13/12/2022
9
 1,051,300 8.94 9 8.78 5,700 2,700 0.0
12/12/2022
8.94
 755,400 9 9.06 8.72 0 49,800 -0.8
09/12/2022
9
 832,400 9.06 9.06 8.78 10,900 29,200 -0.3
08/12/2022
9.06
 1,364,600 8.81 9.06 8.61 18,300 1,000 0.3
07/12/2022
8.81
 1,409,200 8.86 8.86 8.58 0 44,600 -0.7
06/12/2022
8.86
 1,722,300 8.89 8.94 8.64 27,100 58,200 -0.5
05/12/2022
8.89
 1,467,300 8.75 9.06 8.75 375,600 32,460 5.5
02/12/2022
8.75
 933,100 8.56 8.75 8.39 146,300 0 2.3
01/12/2022
8.56
 1,587,900 8.50 8.75 8.47 158,300 115,300 0.7
30/11/2022
8.50
 1,230,400 8.42 8.50 8.36 171,000 125 2.6
29/11/2022
8.42
 1,923,900 8.50 8.50 8.03 103,900 3,400 1.5
28/11/2022
8.50
 1,608,600 8.42 8.58 8.36 46,850 6,300 0.6
25/11/2022
8.42
 895,100 8.33 8.44 8.33 40,100 24,200 0.2
24/11/2022
8.33
 1,299,400 8.22 8.33 8.11 29,800 34,300 -0.1
23/11/2022
8.22
 1,407,500 8.08 8.33 7.94 15,900 41,000 -0.4
22/11/2022
8.08
 1,623,700 7.97 8.31 7.89 55,700 38,200 0.3
21/11/2022
7.97
 969,000 7.97 8.06 7.83 16,100 16,500 -0.0
18/11/2022
7.97
 1,493,800 8.06 8.06 7.83 83,600 44,800 0.6
17/11/2022
8.06
 1,868,400 7.67 8.06 7.67 137,100 10,000 1.8
16/11/2022
7.67
 3,519,200 7.28 7.67 7.11 206,200 60,000 2.0
15/11/2022
7.28
 3,390,700 7.28 7.28 7.08 117,800 369,925 -3.3
14/11/2022
7.28
 1,171,400 7.39 7.47 7.14 102,300 33,100 0.9
11/11/2022
7.39
 1,528,800 7.22 7.58 7.28 99,400 252,700 -2.0
10/11/2022
7.22
 1,835,900 7.53 7.56 7.11 88,100 33,300 0.7
09/11/2022
7.53
 602,000 7.50 7.64 7.44 34,600 854,000 -11.1

Chính sách bảo mật | Điều khoản sử dụng |