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
(2024-08-19) 		-0.48 -4% 33,274,000 -10,620,430 -146.5
11.30
12.08
11.60
2 tháng
(2024-07-22) 		-1.07 -8.42% 76,090,700 -15,854,767 -223.7
11.30
12.67
11.60
3 tháng
(2024-06-20) 		-0.69 -5.63% 106,574,800 -19,325,967 -274.5
11.30
12.67
11.60
6 tháng
(2024-03-22) 		-0.73 -5.95% 241,477,800 -20,456,790 -288.5
11.25
13
11.60
12 tháng
(2023-09-25) 		0.39 3.49% 561,445,000 -4,827,839 -62.5
10.08
13.25
11.60
24 tháng
(2022-09-29) 		3.10 36.47% 889,539,600 -9,191,507 -135.1
6.83
13.25
11.60
36 tháng
(2021-10-04) 		-1.23 -9.61% 1,587,774,100 -13,904,157 -220.7
6.83
16.94
11.60
60 tháng
(2021-03-10) 		0.87 8.07% 2,177,111,000 9,804,743 441.3
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)
26/11/2021
16.89
 8,216,900 16.94 17.39 16.58 916,600 627,700 8.9
25/11/2021
16.94
 9,738,900 16.64 17.61 16.75 1,236,200 64,900 35.9
24/11/2021
16.64
 17,815,100 15.56 16.64 15.56 230,600 65,500 4.9
23/11/2021
15.56
 8,487,000 15.19 15.75 15.14 132,900 183,200 -1.4
22/11/2021
15.19
 9,321,400 14.78 15.64 14.83 53,700 55,500 -0.0
19/11/2021
14.78
 7,826,700 14.61 15.17 14.44 122,900 27,600 2.5
18/11/2021
14.61
 4,970,000 14.69 14.89 14.53 123,400 200 3.2
17/11/2021
14.69
 3,322,900 14.81 14.83 14.61 112,000 28,300 2.2
16/11/2021
14.81
 3,422,300 14.78 15.11 14.64 600 0 0.0
15/11/2021
14.78
 5,516,600 14.94 15.17 14.72 23,000 15,000 0.2
12/11/2021
14.94
 4,813,400 14.64 15.03 14.61 217,300 290,000 -2.3
11/11/2021
14.64
 11,191,500 15.17 15.17 14.47 510,825 377,725 3.6
10/11/2021
15.17
 8,869,600 15.56 15.61 15.17 157,100 213,400 -1.6
09/11/2021
15.56
 6,199,700 15.83 15.92 15.53 295,800 405,200 -3.1
08/11/2021
15.83
 7,541,000 15.83 15.97 15.39 114,800 215,300 -2.9
05/11/2021
15.83
 6,450,700 15.83 16.36 15.72 3,500 0 0.1
04/11/2021
15.83
 5,050,900 16 16.08 15.78 2,400 27,800 -0.7
03/11/2021
16
 18,373,400 14.97 16 15.06 305,100 1,412,500 -31.3
02/11/2021
14.97
 4,239,200 14.92 15 14.75 400,800 374,100 0.7
01/11/2021
14.92
 4,271,400 14.78 15 14.44 57,500 92,000 -1.0
29/10/2021
14.78
 4,241,100 14.94 15.06 14.72 24,300 100,000 -2.0
28/10/2021
14.94
 5,167,400 15.06 15.33 14.94 156,500 413,500 -7.0
27/10/2021
15.06
 5,259,600 14.92 15.22 14.44 300 900 -0.0
26/10/2021
14.92
 5,886,200 15 15 14.33 53,400 100,000 -1.2
25/10/2021
15
 5,752,000 15.03 15.22 14.89 287,900 601,500 -8.5
22/10/2021
15.03
 3,852,500 15.19 15.19 14.92 202,000 749,300 -14.8
21/10/2021
15.19
 7,914,700 14.78 15.39 14.94 300 0 0.0
20/10/2021
14.78
 8,304,100 14.17 14.78 14 0 103,000 -2.7
19/10/2021
14.17
 3,972,000 14.31 14.39 14.06 25,800 2,000 0.6
18/10/2021
14.31
 3,167,600 14.28 14.56 14.25 0 300 -0.0
15/10/2021
14.28
 9,337,500 13.64 14.42 13.64 53,000 0 1.3
14/10/2021
13.64
 2,762,200 13.67 13.72 13.33 6,500 25,800 -0.5
13/10/2021
13.67
 2,381,100 13.78 13.89 13.67 51,900 0 1.3
12/10/2021
13.78
 4,289,000 13.72 14 13.75 53,200 51,100 0.1
11/10/2021
13.72
 4,551,400 13.42 13.75 13.42 5,900 6,900 0
08/10/2021
13.42
 2,863,400 13.11 13.44 13.08 300 0 0.0
07/10/2021
13.11
 1,814,000 13.06 13.17 12.97 5,700 24,000 -0.4
06/10/2021
13.06
 1,574,200 13.06 13.17 12.97 0 0 0
05/10/2021
13.06
 1,822,900 12.83 13.19 12.69 0 81,000 -1.9
04/10/2021
12.83
 2,716,000 12.86 13.03 12.53 0 13,500 -0.3
01/10/2021
12.86
 2,180,900 13.28 13.39 12.78 525,100 510,100 0.4
30/09/2021
13.28
 2,307,100 13.22 13.61 13.11 0 0 0
29/09/2021
13.22
 1,773,300 13.28 13.33 13.03 341,600 0 8.1
28/09/2021
13.28
 1,686,700 13.19 13.28 12.81 71,100 15,000 1.3
27/09/2021
13.19
 2,144,500 13.69 13.78 13.19 106,500 0 2.6
24/09/2021
13.69
 5,176,600 13.50 13.83 13.56 11,700 1,100 0.3
23/09/2021
13.50
 3,260,700 13.36 13.78 13.06 5,300 4,900 0.0
22/09/2021
13.36
 1,981,200 13.53 13.58 13.31 67,400 22,000 1.1
21/09/2021
13.53
 5,205,000 13.19 13.58 12.92 3,600 16,200 -0.3
20/09/2021
13.19
 5,161,000 12.69 13.33 12.78 13,100 31,000 -0.4
17/09/2021
12.69
 1,396,400 12.44 12.72 12.50 16,300 16,300 0.0
16/09/2021
12.44
 661,100 12.36 12.67 12.39 24,000 0 0.5
15/09/2021
12.36
 1,062,900 12.42 12.47 12.33 11,100 2,700 0.2
14/09/2021
12.42
 1,467,500 12.53 12.56 12.42 12,400 150,000 -3.1
13/09/2021
12.53
 1,223,700 12.67 12.67 12.53 8,100 95,900 -2.0
10/09/2021
12.67
 1,138,700 12.75 12.94 12.67 1,100 300 0.0
09/09/2021
12.75
 1,344,600 12.75 12.78 12.58 110,000 0 2.5
08/09/2021
12.75
 1,091,300 12.94 13.06 12.75 600 33,000 -0.8
07/09/2021
12.94
 2,934,500 12.56 13 12.64 99,800 12,100 2.0
06/09/2021
12.56
 2,012,600 12.56 12.78 12.47 121,700 413,300 -6.6
01/09/2021
12.56
 1,050,900 12.58 12.61 12.50 0 600 -0.0
31/08/2021
12.58
 1,163,400 12.72 12.89 12.50 0 99,800 -2.3
30/08/2021
12.72
 2,528,000 12.50 12.89 12.36 107,900 229,600 -2.7
27/08/2021
12.50
 1,492,000 12.61 12.61 12.33 0 0 0
26/08/2021
12.61
 1,099,300 12.83 12.89 12.61 0 0 0
25/08/2021
12.83
 858,000 12.72 12.83 12.64 27,200 0 0.6
24/08/2021
12.72
 1,872,200 12.56 12.72 12.36 8,000 0 0.2
23/08/2021
12.56
 4,397,700 13.22 13.22 12.56 0 0 0
20/08/2021
13.22
 4,972,300 13.78 13.78 12.86 0 27,200 -0.7
19/08/2021
13.78
 2,207,700 13.89 13.89 13.72 400 8,000 -0.2
18/08/2021
13.89
 2,030,800 13.89 13.94 13.81 0 0 0
17/08/2021
13.89
 3,520,900 13.94 14.17 13.83 20,000 0 0.5
16/08/2021
13.94
 3,775,100 13.67 14 13.56 4,100 400 0.1
13/08/2021
13.67
 2,642,800 13.72 13.75 13.39 10,300 0 0
12/08/2021
13.72
 2,596,600 14 14.03 13.72 3,200 20,000 -0.4
11/08/2021
14
 4,103,400 14 14.14 13.97 0 4,100 -0.1
10/08/2021
14
 5,958,100 13.72 14.06 13.81 0 10,300 -0.3
09/08/2021
13.72
 3,790,400 13.61 13.75 13.39 200 3,200 -0.1
06/08/2021
13.61
 2,196,800 13.72 13.78 13.61 3,000 0 0.1
05/08/2021
13.72
 2,547,900 13.69 13.75 13.58 40,300 0 1.0
04/08/2021
13.69
 2,935,900 13.69 13.83 13.61 31,000 200 0.8
03/08/2021
13.69
 2,730,700 13.50 13.89 13.53 449,900 3,000 10.9
02/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
02/08/2021
13.50
 4,012,100 13.33 13.78 13.33 8,000 40,300 -0.8
30/07/2021
13.33
 5,599,900 13.51 13.56 13.29 0 31,000 -0.9
29/07/2021
13.51
 8,426,200 13.11 14.02 13.42 100 449,900 -13.7
28/07/2021
13.11
 3,836,400 12.71 13.11 12.76 0 8,000 -0.2
27/07/2021
12.71
 2,409,400 12.60 12.78 12.64 44,300 0 1.3
26/07/2021
12.60
 2,455,300 12.58 12.62 12.31 104,900 100 3.0
23/07/2021
12.58
 3,123,800 12.69 12.71 12.44 0 0 0
22/07/2021
12.69
 4,288,900 12.36 12.69 12.44 76,700 44,300 0.9
21/07/2021
12.36
 3,386,000 12.22 12.44 12.18 138,900 104,900 1.0
20/07/2021
12.22
 2,475,200 11.76 12.22 11.69 0 0 0
19/07/2021
11.76
 4,166,200 12.20 12.20 11.56 12,600 76,700 -1.7
16/07/2021
12.20
 2,194,500 12.18 12.49 12.18 88,900 138,900 -1.4
15/07/2021
12.18
 2,072,500 11.64 12.18 11.56 49,700 0 1.3
14/07/2021
11.64
 4,938,200 12.22 12.22 11.49 3,800 12,600 -0.2
13/07/2021
12.22
 2,611,200 12.18 12.44 11.98 239,000 88,900 4.2
12/07/2021
12.18
 6,316,200 13.09 13.09 12.18 300 49,700 -1.4
09/07/2021
13.09
 3,757,400 13.42 13.47 12.98 170,500 3,800 5.0
08/07/2021
13.42
 2,507,300 13.60 13.71 13.33 13,300 239,000 -6.8

Chính sách bảo mật | Điều khoản sử dụng |