Ngân hàng Thương mại cổ phần Phương Đông (ocb)

11.35
-0.05
(-0.44%)
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) 		-0.73 -6.07% 31,361,900 -10,455,130 -144.6
11.30
12.08
11.35
2 tháng
(2024-07-18) 		-0.77 -6.39% 80,915,300 -16,875,567 -239.4
11.30
12.67
11.35
3 tháng
(2024-06-18) 		-1.07 -8.59% 107,650,100 -18,975,029 -269.8
11.30
12.67
11.35
6 tháng
(2024-03-20) 		-0.73 -6.07% 247,289,900 -17,297,590 -242.5
11.25
13
11.35
12 tháng
(2023-09-22) 		-0.48 -4.08% 562,660,700 -4,194,039 -54.0
10.08
13.25
11.35
24 tháng
(2022-09-27) 		2.60 29.71% 888,653,800 -9,061,407 -133.7
6.83
13.25
11.35
36 tháng
(2021-10-04) 		-1.48 -11.56% 1,585,862,000 -13,738,857 -218.8
6.83
16.94
11.35
60 tháng
(2021-03-10) 		0.62 5.75% 2,175,198,900 9,970,043 443.2
6.83
16.94
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.35
 907,200 11.40 11.50 11.35 27,200 87,200 0
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 11.50 130 23,937 -0.3
09/09/2024
11.60
 483,500 11.60 11.65 11.55 0 91,300 -1.1
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 9,100 567,260 -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 52,160 -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 2,220 220,280 -2.6
28/08/2024
11.96
 2,486,000 11.88 12 11.88 78,507 501,000 -6.0
27/08/2024
11.88
 3,111,700 12.04 12.08 11.88 25,000 1,810,850 -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 12.04 788,400 728,800 0.9
13/08/2024
12.08
 2,146,900 12.13 12.25 12 400 373,300 -5.4
12/08/2024
12.13
 1,118,800 12 12.17 12 0 575,800 -8.4
09/08/2024
12.04
 1,179,900 11.96 12.13 11.92 54,200 271,400 -3.1
08/08/2024
11.92
 1,672,500 11.75 11.96 11.71 43,400 150,300 -1.5
07/08/2024
11.88
 1,611,800 11.83 11.96 11.63 75,400 10,700 0.9
06/08/2024
11.83
 1,963,300 11.50 11.88 11.38 359,400 28,600 4.7
05/08/2024
11.54
 2,718,200 12.08 12.08 11.46 15,000 38,050 -0.3
02/08/2024
12.21
 2,466,800 11.92 12.21 11.83 99,800 100 1.4
01/08/2024
12.04
 1,048,800 12.13 12.13 11.96 53,500 31,700 0.3
31/07/2024
12.08
 3,239,900 12.25 12.25 12 13,900 413,700 -5.8
30/07/2024
12.33
 3,559,000 12.42 12.54 12.29 0 286,600 -4.3
29/07/2024
12.42
 2,063,300 12.29 12.50 12.25 1,200 347,200 -5.1
26/07/2024
12.33
 2,371,500 12.08 12.33 12.04 17,400 544,400 -7.7
25/07/2024
12.13
 1,259,700 12.13 12.17 12 1,100 437,000 -6.3
24/07/2024
12.17
 1,592,000 12 12.25 11.96 47,600 386,100 -4.9
23/07/2024
12.08
 4,910,100 12.67 12.71 11.79 38,800 574,387 -8.0
22/07/2024
12.67
 3,175,500 12.67 12.71 12.42 15,800 946,000 -14.0
19/07/2024
12.58
 5,722,700 12.13 12.79 12 815,700 1,720,700 -13.5
18/07/2024
12.13
 1,014,000 12.21 12.21 12.04 60,000 341,100 -4.1
17/07/2024
12.08
 2,655,800 12.08 12.33 12.04 51,500 411,300 -5.2
16/07/2024
12.04
 1,298,900 12 12.13 12 400 398,200 -5.8
15/07/2024
12
 636,600 12.08 12.17 12 600 185,900 -2.7
12/07/2024
12.04
 1,110,100 12.08 12.17 12.04 1,000 282,900 -4.1
11/07/2024
12.13
 979,400 12.17 12.21 12.08 0 0 0
10/07/2024
12.21
 1,482,300 12.13 12.21 12.04 0 320,700 -4.7
09/07/2024
12.08
 1,782,200 12.08 12.17 11.96 123,150 207,500 -1.2
08/07/2024
12.21
 1,636,900 12.21 12.21 11.96 4,200 200,100 -2.8
05/07/2024
12.21
 1,299,200 12.17 12.21 11.96 10,000 221,000 -3.1
04/07/2024
12.04
 1,467,800 12.13 12.29 12.04 11,000 476,900 -6.8
03/07/2024
12
 742,200 12.08 12.08 11.96 0 4,200 -0.1
02/07/2024
12
 735,400 11.96 12.04 11.92 0 10,000 -0.1
01/07/2024
11.92
 703,800 11.75 11.92 11.75 0 41,100 -0.6
28/06/2024
11.75
 1,009,800 11.92 11.96 11.75 155,600 22,200 1.9
27/06/2024
11.92
 693,400 11.92 11.92 11.83 79,900 100 1.1
26/06/2024
11.92
 1,090,500 12.08 12.08 11.79 20,900 25,850 -0.1
25/06/2024
12.13
 805,000 11.92 12.13 11.92 6,500 125,600 -1.7
24/06/2024
11.92
 2,008,400 12.08 12.25 11.79 174,200 109,900 0.9
21/06/2024
12.08
 1,209,100 12.29 12.33 12.04 129,600 20,900 1.6
20/06/2024
12.29
 400,600 12.33 12.50 12.25 17,200 6,500 0.2
19/06/2024
12.33
 2,071,200 12.42 12.50 12.08 108,700 3,300 1.6
18/06/2024
12.42
 916,200 12.50 12.50 12.42 81,000 762 1.2
17/06/2024
12.42
 2,824,200 12.67 12.75 12.29 323,900 17,500 4.6
14/06/2024
12.67
 2,030,100 13.04 13.04 12.67 20,000 246,500 -3.5
13/06/2024
13
 3,932,300 12.83 13.04 12.83 0 0 0
12/06/2024
12.83
 2,128,600 12.67 12.83 12.63 300,000 210,600 1.4
11/06/2024
12.67
 1,488,300 12.71 12.83 12.67 253,700 158,562 1.5
10/06/2024
12.79
 2,293,100 12.88 12.96 12.75 165,700 202,600 -0.6
07/06/2024
12.88
 3,402,200 12.71 12.92 12.63 102,500 234,500 -2.0
06/06/2024
12.71
 1,740,200 12.83 12.88 12.63 265,500 227,200 0.6
05/06/2024
12.83
 5,548,200 12.67 13.04 12.58 697,700 223,700 7.3
04/06/2024
12.67
 4,149,300 12.75 12.79 12.63 4,000 21,575 -0.3
03/06/2024
12.75
 8,778,300 12.29 12.79 12.25 1,080,300 232,200 12.9
31/05/2024
12.29
 1,874,200 12.21 12.33 12.08 2,400 3,600 -0.0
30/05/2024
12.21
 1,718,000 12.04 12.21 11.96 53,200 200,100 -2.1
29/05/2024
12.08
 2,110,200 12.25 12.29 12.08 0 301,850 -4.4
28/05/2024
12.25
 2,234,200 12.13 12.29 12.13 11,200 34,137 -0.3
27/05/2024
12.13
 1,329,400 12 12.13 12 28,000 50,000 -0.3
24/05/2024
12.04
 3,739,300 12.04 12.29 12 18,800 223,900 -3.0
23/05/2024
12.08
 1,725,400 12 12.08 11.96 3,700 200 0.1
22/05/2024
12
 1,349,700 12 12.13 11.96 91,200 138,900 -0.7
21/05/2024
12
 2,417,300 12.13 12.17 11.88 50,000 338,350 -4.2
20/05/2024
12.13
 2,035,400 12.50 12.50 12.08 4,000 386,300 -5.6
17/05/2024
12.08
 1,821,300 12.13 12.21 11.96 217,200 280,700 -0.9
16/05/2024
12.08
 3,752,200 11.63 12.08 11.58 453,800 507,937 -0.7
15/05/2024
11.54
 1,430,900 11.54 11.63 11.50 863,900 863,200 0.0
14/05/2024
11.50
 960,700 11.54 11.67 11.50 0 186,350 -2.6
13/05/2024
11.54
 1,012,000 11.63 11.63 11.46 0 192,200 -2.7
10/05/2024
11.58
 932,700 11.71 11.71 11.54 1,700 167,800 -2.3
09/05/2024
11.67
 1,499,400 11.63 11.75 11.50 3,700 330,200 -4.5
08/05/2024
11.71
 1,059,000 11.71 11.71 11.54 5,800 186,300 -2.5
07/05/2024
11.75
 1,058,500 11.67 11.75 11.58 4,300 95,200 -1.3
06/05/2024
11.63
 1,686,500 11.54 11.71 11.50 186,000 311,100 -1.7
03/05/2024
11.42
 1,506,800 11.42 11.54 11.38 531,000 244,700 3.9
02/05/2024
11.38
 747,500 11.38 11.42 11.25 111,500 133,000 -0.3
26/04/2024
11.38
 1,076,700 11.29 11.46 11.29 103,700 186,000 -1.1
25/04/2024
11.33
 2,037,600 11.54 11.63 11.25 324,500 168,000 2.2
24/04/2024
11.54
 1,665,500 11.29 11.58 11.29 710,800 444,500 3.7
23/04/2024
11.25
 1,358,100 11.54 11.54 11.21 56,800 133,700 -1.0

Chính sách bảo mật | Điều khoản sử dụng |