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
(2024-08-20) 		-0.44 -3.67% 32,617,500 -10,591,430 -145.9
11.30
12.08
11.60
2 tháng
(2024-07-22) 		-1.07 -8.42% 76,506,600 -15,904,767 -224.2
11.30
12.67
11.60
3 tháng
(2024-06-21) 		-0.48 -4% 106,590,100 -19,386,667 -275.3
11.30
12.67
11.60
6 tháng
(2024-03-25) 		-0.61 -4.98% 237,919,800 -20,229,190 -285.0
11.25
13
11.60
12 tháng
(2023-09-25) 		0.39 3.49% 561,860,900 -4,877,839 -63.1
10.08
13.25
11.60
24 tháng
(2022-09-30) 		3.10 36.47% 889,255,300 -9,239,507 -135.6
6.83
13.25
11.60
36 tháng
(2021-10-05) 		-1.46 -11.15% 1,585,474,000 -13,940,657 -220.9
6.83
16.94
11.60
60 tháng
(2021-03-10) 		0.87 8.07% 2,177,526,900 9,754,743 440.7
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)
19/09/2022
9
 1,341,700 9.28 9.28 8.97 9,800 80,275 -1.1
16/09/2022
9.28
 1,253,100 9.39 9.39 9.22 4,000 517,400 -8.6
15/09/2022
9.39
 969,900 9.44 9.50 9.39 1,975 465,600 0.1
14/09/2022
9.44
 933,000 9.50 9.50 9.31 6,135 2,300 -5.1
13/09/2022
9.50
 1,462,900 9.47 9.53 9.47 4,500 730,200 -5.1
12/09/2022
9.47
 530,800 9.47 9.56 9.44 18,000 18,200 -2.0
09/09/2022
9.47
 753,100 9.42 9.47 9.28 3,500 118,000 -2.0
08/09/2022
9.42
 1,259,700 9.50 9.61 9.42 3,300 55,900 -0.9
07/09/2022
9.50
 1,727,200 9.78 9.83 9.50 33,100 107,700 -1.3
06/09/2022
9.78
 1,038,200 9.75 9.92 9.72 0 35,300 -0.6
05/09/2022
9.75
 761,000 9.81 9.92 9.72 18,300 17,000 0.0
31/08/2022
9.81
 708,200 9.72 9.89 9.69 15,300 0 0.3
30/08/2022
9.72
 946,100 9.78 9.92 9.69 1,600 73,100 -1.3
29/08/2022
9.78
 1,385,000 9.94 9.94 9.61 500 74,000 -1.3
26/08/2022
9.94
 1,577,100 9.94 10.11 9.89 9,600 0 0.2
25/08/2022
9.94
 1,611,300 9.83 10 9.83 123,800 5,000 2.1
24/08/2022
9.83
 970,800 9.78 9.89 9.81 19,300 83,600 -1.1
23/08/2022
9.78
 984,500 9.69 9.81 9.61 5,800 0 0.1
22/08/2022
9.69
 2,019,500 9.97 10 9.69 4,200 485,800 -8.4
19/08/2022
9.97
 1,316,700 9.97 10.06 9.92 2,000 17,700 -0.3
18/08/2022
9.97
 1,311,800 10.11 10.11 9.94 3,900 14,800 -0.2
17/08/2022
10.11
 1,381,200 10.14 10.17 10.06 14,200 0 0.3
16/08/2022
10.14
 1,540,500 10.22 10.22 10.06 29,900 0 0.5
15/08/2022
10.22
 2,830,500 10.03 10.25 10.06 59,500 0 1.1
12/08/2022
10.03
 1,035,300 10.03 10.06 9.92 4,500 0 0.1
11/08/2022
10.03
 2,298,900 10.06 10.19 9.97 311,400 0 5.6
10/08/2022
10.06
 1,649,700 10.06 10.11 10 292,400 200 5.3
09/08/2022
10.06
 1,469,300 10.08 10.22 10.03 13,800 100 0.2
08/08/2022
10.08
 1,513,600 9.97 10.08 9.94 47,900 500 0.9
05/08/2022
9.97
 1,693,500 10.08 10.08 9.97 43,100 0 0.8
04/08/2022
10.08
 2,332,700 10.08 10.25 10.08 42,800 0 0.8
03/08/2022
10.08
 2,527,000 10.06 10.11 9.94 54,000 100,300 -0.8
02/08/2022
10.06
 1,682,200 10.06 10.14 10 100,800 7,800 1.7
01/08/2022
10.06
 2,825,000 10.08 10.14 9.92 73,600 127,000 -1.0
29/07/2022
10.08
 1,802,100 9.94 10.11 9.89 6,600 114,000 -1.9
28/07/2022
9.94
 3,321,300 9.75 10.06 9.75 160,600 71,600 1.6
27/07/2022
9.75
 927,200 9.72 9.75 9.58 272,100 4,900 4.7
26/07/2022
9.72
 570,000 9.78 9.78 9.69 240,000 26,400 3.7
25/07/2022
9.78
 689,900 9.78 9.83 9.67 248,400 98,600 2.6
22/07/2022
9.78
 1,145,900 9.69 9.83 9.67 35,600 37,300 3.7
21/07/2022
9.69
 1,086,200 9.72 9.89 9.61 45,700 71,100 -0.4
20/07/2022
9.72
 1,104,000 9.58 9.83 9.64 85,300 72,000 0.2
19/07/2022
9.58
 648,700 9.67 9.67 9.50 18,000 6,700 0.2
18/07/2022
9.67
 1,075,500 9.69 9.86 9.61 258,700 300 4.5
15/07/2022
9.69
 1,038,300 9.86 9.86 9.67 23,700 70,600 -0.8
14/07/2022
9.86
 729,600 9.86 9.86 9.69 10,400 13,300 -0.1
13/07/2022
9.86
 1,806,500 9.50 9.94 9.50 40,600 3,500 0.7
12/07/2022
9.50
 1,242,500 9.31 9.61 9.39 58,000 2,000 1.0
11/07/2022
9.31
 1,639,300 9.17 9.42 9.17 42,400 0 0.7
08/07/2022
9.17
 1,018,600 9.22 9.39 9.17 4,100 2,100 0.7
07/07/2022
9.22
 649,300 9.19 9.31 9.11 3,200 137,400 -2.2
06/07/2022
9.19
 546,200 9.50 9.50 9.19 13,900 23,700 -0.2
05/07/2022
9.50
 1,226,300 9.47 9.61 9.33 12,500 300 0.2
04/07/2022
9.47
 674,900 9.47 9.61 9.42 700 6,900 -0.1
01/07/2022
9.47
 1,159,300 9.33 9.47 9.08 20,700 9,500 0.2
30/06/2022
9.33
 1,145,700 9.69 9.89 9.33 57,500 71,800 -0.2
29/06/2022
9.69
 1,006,200 9.61 9.83 9.39 271,200 2,000 4.7
28/06/2022
9.61
 1,944,300 9.22 9.64 9.28 291,700 112,200 3.1
27/06/2022
9.22
 651,100 9.22 9.36 9.17 37,400 9,100 0.5
24/06/2022
9.22
 1,243,500 9.33 9.50 9.08 2,200 759,000 -12.6
23/06/2022
9.33
 824,200 9.17 9.33 9.06 35,600 37,300 -0.0
22/06/2022
9.17
 1,135,700 8.94 9.33 8.86 65,100 78,000 -0.2
21/06/2022
8.94
 838,500 8.97 9.06 8.78 112,800 400 1.8
20/06/2022
8.97
 2,323,600 8.97 9 8.61 38,800 1,800 0.6
17/06/2022
8.97
 2,727,700 9.39 9.39 8.78 26,800 36,700 -0.2
16/06/2022
9.39
 930,900 9.44 9.67 9.33 16,400 77,000 -1.0
15/06/2022
9.44
 1,959,800 9.69 9.78 9.17 406,100 118,000 4.9
14/06/2022
9.69
 1,068,200 9.78 9.92 9.50 145,000 700 2.5
13/06/2022
9.78
 2,469,100 10.50 10.50 9.78 4,500 61,100 -1.0
10/06/2022
10.50
 1,105,500 10.86 10.86 10.47 2,000 12,600 -0.2
09/06/2022
10.86
 689,300 10.89 10.97 10.67 9,100 8,400 0.0
08/06/2022
10.89
 1,364,300 10.61 11.03 10.50 57,300 45,800 0.2
07/06/2022
10.61
 1,337,800 10.69 10.72 10.11 500 1,600 -0.0
06/06/2022
10.69
 1,168,100 10.83 10.89 10.69 16,800 0 0.3
03/06/2022
10.83
 840,500 10.94 11.03 10.81 10,500 600 0.2
02/06/2022
10.94
 1,012,500 11.11 11.28 10.89 11,000 4,200 0.1
01/06/2022
11.11
 1,081,000 11.06 11.25 11.06 11,600 27,800 -0.3
31/05/2022
11.06
 1,250,500 11.31 11.31 11.06 70,500 15,200 1.1
30/05/2022
11.31
 1,223,100 11.28 11.39 11.14 25,500 20,300 0.1
27/05/2022
11.28
 1,526,900 11.19 11.28 11.11 41,800 0 0.8
26/05/2022
11.19
 1,448,200 11.33 11.39 11.03 4,200 100 0.1
25/05/2022
11.33
 1,654,300 11.17 11.36 11.08 31,100 0 0.6
24/05/2022
11.17
 1,238,400 11.11 11.17 10.72 22,700 8,000 0.3
23/05/2022
11.11
 1,227,300 11.28 11.39 10.83 15,400 113,400 -2.0
20/05/2022
11.28
 1,714,800 11.22 11.33 11.06 360,000 103,900 5.2
19/05/2022
11.22
 2,787,500 10.53 11.22 10 14,200 42,200 -0.6
18/05/2022
10.53
 1,637,800 10.28 10.83 10.28 58,200 18,200 0.8
17/05/2022
10.28
 1,505,500 9.61 10.28 9.44 178,100 0 3.3
16/05/2022
9.61
 2,012,500 9.61 10.06 9.56 101,800 2,600 1.7
13/05/2022
9.61
 4,026,500 10.31 10.31 9.61 94,900 20,600 1.3
12/05/2022
10.31
 2,297,200 11.06 11.06 10.31 6,900 79,400 -1.4
11/05/2022
11.06
 1,158,900 11 11.19 10.89 4,100 2,100 0.0
10/05/2022
11
 1,508,800 11.47 11.47 10.69 71,800 4,700 1.3
09/05/2022
11.47
 2,280,100 12.33 12.36 11.47 60,800 0 1.3
06/05/2022
12.33
 894,300 13.14 13.14 12.33 1,600 5,500 -0.1
05/05/2022
13.14
 1,354,400 12.81 13.14 12.33 3,100 300 0.1
04/05/2022
12.81
 1,213,700 13.28 13.28 12.78 327,900 0 7.6
29/04/2022
13.28
 3,929,300 12.78 13.28 12.50 7,800 17,100 -0.2
28/04/2022
12.78
 1,668,800 12.56 12.78 12.33 3,300 32,900 -0.7
27/04/2022
12.56
 959,800 12.64 12.72 12.31 1,500 31,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |