Ngân hàng Thương mại cổ phần Phương Đông (ocb)

14.50
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
(2024-04-16) 		0.85 6.23% 31,731,100 -1,518,987 -21.1
13.50
14.50
14.50
2 tháng
(2024-03-18) 		-0.20 -1.36% 85,933,500 771,413 13.6
13.50
15.15
14.50
3 tháng
(2024-02-16) 		-1.20 -7.64% 154,399,800 -1,776,886 -25.9
13.50
15.75
14.50
6 tháng
(2023-11-20) 		0.80 5.84% 319,528,500 16,661,764 238.8
13.10
15.90
14.50
12 tháng
(2023-05-22) 		3.13 27.57% 568,194,000 14,929,564 214.2
11.13
15.90
14.50
24 tháng
(2022-05-27) 		0.97 7.14% 832,969,200 8,799,571 131.1
8.20
15.90
14.50
36 tháng
(2021-06-01) 		-0.97 -6.25% 1,749,279,400 18,996,746 468.4
8.20
20.33
14.50
60 tháng
(2021-03-10) 		1.62 12.58% 2,006,879,600 28,954,546 712.2
8.20
20.33
14.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
14.50
0
 1,821,300 14.55 14.65 14.35 217,200 280,700 -0.9
#2 16/05/2024
14.50
0.65
 3,752,200 13.95 14.50 13.90 453,800 507,937 -0.7
#3 15/05/2024
13.85
0.05
 1,430,900 13.85 13.95 13.80 863,900 863,200 0.0
#4 14/05/2024
13.80
-0.05
 960,700 13.85 14 13.80 0 186,350 -2.6
#5 13/05/2024
13.85
-0.05
 1,012,000 13.95 13.95 13.75 0 192,200 -2.7
#6 10/05/2024
13.90
-0.10
 932,700 14.05 14.05 13.85 1,700 167,800 -2.3
#7 09/05/2024
14
-0.05
 1,499,400 13.95 14.10 13.80 3,700 330,200 -4.5
#8 08/05/2024
14.05
-0.05
 1,059,000 14.05 14.05 13.85 5,800 186,300 -2.5
#9 07/05/2024
14.10
0.15
 1,058,500 14 14.10 13.90 4,300 95,200 -1.3
#10 06/05/2024
13.95
0.25
 1,686,500 13.85 14.05 13.80 186,000 311,100 -1.7
#11 03/05/2024
13.70
0.05
 1,506,800 13.70 13.85 13.65 531,000 244,700 3.9
#12 02/05/2024
13.65
0
 747,500 13.65 13.70 13.50 111,500 133,000 -0.3
#13 26/04/2024
13.65
0.05
 1,076,700 13.55 13.75 13.55 103,700 186,000 -1.1
#14 25/04/2024
13.60
-0.25
 2,037,600 13.85 13.95 13.50 324,500 168,000 2.2
#15 24/04/2024
13.85
0.35
 1,665,500 13.55 13.90 13.55 710,800 444,500 3.7
#16 23/04/2024
13.50
-0.25
 1,358,100 13.85 13.85 13.45 56,800 133,700 -1.0
#17 22/04/2024
13.75
0.25
 775,200 13.80 13.80 13.60 800 800 -0
#18 19/04/2024
13.50
-0.25
 2,457,400 13.60 13.90 13.40 315,300 113,000 2.8
#19 17/04/2024
13.75
0.10
 2,770,200 13.85 14.05 13.65 600 382,200 -5.3
#20 16/04/2024
13.65
-0.40
 3,944,200 14.15 14.20 13.55 600 517,100 -7.2
#21 15/04/2024
14.05
-0.80
 4,454,400 14.70 15 14 4,900 456,100 -6.5
#22 12/04/2024
14.85
0.25
 2,557,400 14.65 14.85 14.50 1,400 600 0.0
#23 11/04/2024
14.60
-0.05
 524,300 14.45 14.60 14.35 7,300 0 0.1
#24 10/04/2024
14.65
0.05
 2,464,000 14.60 14.70 14.55 211,500 5,500 3.0
#25 09/04/2024
14.60
0.20
 1,217,500 14.40 14.60 14.35 22,500 1,400 0.3
#26 08/04/2024
14.40
0
 1,284,800 14.40 14.50 14.30 362,500 3,000 5.2
#27 05/04/2024
14.40
-0.05
 1,941,800 14.40 14.45 14.30 28,800 207,400 -2.6
#28 04/04/2024
14.45
-0.05
 2,579,700 14.50 14.60 14.40 22,000 30,900 -0.1
#29 03/04/2024
14.50
-0.30
 3,016,900 14.75 14.80 14.45 0 362,500 -5.3
#30 02/04/2024
14.80
-0.05
 1,543,600 14.90 14.90 14.60 0 52,800 -0.8
#31 01/04/2024
14.85
-0.10
 1,556,900 15.05 15.05 14.75 85,700 22,000 1.0
#32 29/03/2024
14.95
-0.20
 1,403,500 15.15 15.20 14.85 13,900 0 0.2
#33 28/03/2024
15.15
0.15
 2,647,400 15.15 15.20 15 301,400 0 4.6
#34 27/03/2024
15
0.20
 3,812,700 15 15.20 14.85 632,400 85,700 8.3
#35 26/03/2024
14.80
0.15
 2,366,300 14.65 14.95 14.65 252,500 13,900 3.5
#36 25/03/2024
14.65
-0.15
 2,170,200 14.80 15 14.60 86,000 301,400 -3.2
#37 22/03/2024
14.80
-0.10
 3,973,900 14.90 15.05 14.70 354,800 632,400 -4.1
#38 21/03/2024
14.90
0.40
 4,742,700 14.50 14.90 14.60 2,370,900 24,300 34.7
#39 20/03/2024
14.50
0.25
 2,981,500 14.25 14.60 14.15 811,000 163,700 9.4
#40 19/03/2024
14.25
-0.45
 1,991,200 14.70 14.70 14.20 11,400 553,300 -7.8
#41 18/03/2024
14.70
0.10
 4,971,700 14.60 14.70 13.95 889,800 1,263,400 -5.1
#42 15/03/2024
14.60
-0.15
 1,839,000 14.75 14.75 14.55 8,000 708,700 -10.3
#43 14/03/2024
14.75
-0.25
 2,516,700 15 15 14.65 92,400 193,400 -1.5
#44 13/03/2024
15
0.35
 2,134,200 14.65 15 14.60 1,159,800 32,800 16.7
#45 12/03/2024
14.65
0.15
 2,251,500 14.50 14.70 14.35 903,900 64,100 12.2
#46 11/03/2024
14.50
-0.30
 3,265,100 14.80 14.80 14.40 12,200 405,400 -5.7
#47 08/03/2024
14.80
-0.30
 4,899,100 15.10 15.15 14.75 11,200 331,100 -4.8
#48 07/03/2024
15.10
-0.05
 1,755,100 15.15 15.15 15.05 1,000 57,700 -0.9
#49 06/03/2024
15.15
0
 3,406,400 15.15 15.40 15.05 409,400 102,000 4.7
#50 05/03/2024
15.15
0
 2,976,800 15.15 15.20 15.05 1,000 246,900 -3.7
#51 04/03/2024
15.15
0
 3,303,500 15.15 15.30 15.10 20,200 240,637 -3.3
#52 01/03/2024
15.15
0
 2,735,400 15.15 15.25 15.05 400 309,800 -4.7
#53 29/02/2024
15.15
-0.25
 3,532,700 15.40 15.65 15.15 176,800 615,850 -6.7
#54 28/02/2024
15.40
0.20
 2,860,800 15.20 15.40 15.20 338,100 127,750 3.2
#55 27/02/2024
15.20
0.10
 2,769,800 15.10 15.30 15.05 5,500 218,250 -3.2
#56 26/02/2024
15.10
-0.10
 2,873,700 15.20 15.25 15.05 52,900 316,900 -4.0
#57 23/02/2024
15.20
-0.30
 7,790,300 15.50 15.95 15.20 728,500 354,250 5.9
#58 22/02/2024
15.50
-0.20
 2,684,400 15.70 15.80 15.50 103,100 279,400 -2.8
#59 21/02/2024
15.70
0.15
 4,056,100 15.55 15.80 15.35 170,200 715,750 -8.5
#60 20/02/2024
15.55
-0.20
 3,645,900 15.75 15.75 15.45 10,000 1,151,212 -17.7
#61 19/02/2024
15.75
0.05
 3,962,900 15.70 16.20 15.50 76,000 240,700 -2.6
#62 16/02/2024
15.70
-0.20
 3,206,900 15.90 16 15.55 69,500 185,800 -1.8
#63 15/02/2024
15.90
0.80
 11,566,900 15.10 16.05 15.10 1,547,900 74,600 23.0
#64 07/02/2024
15.10
0.25
 3,825,700 14.85 15.15 14.85 55,500 156,400 -1.5
#65 06/02/2024
14.85
-0.10
 1,638,200 14.95 15.20 14.85 4,800 179,400 -2.6
#66 05/02/2024
14.95
0.45
 2,912,500 14.50 15 14.50 256,000 406,500 -2.2
#67 02/02/2024
14.50
-0.30
 3,363,000 14.80 14.80 14.50 164,150 430,900 -3.9
#68 01/02/2024
14.80
-0.05
 3,639,400 14.85 14.90 14.60 9,700 526,600 -7.6
#69 31/01/2024
14.85
-0.45
 3,496,500 15.30 15.35 14.80 9,100 500,200 -7.4
#70 30/01/2024
15.30
0.55
 7,936,400 14.75 15.40 14.75 187,700 37,300 2.2
#71 29/01/2024
14.75
0.15
 2,070,000 14.60 14.75 14.55 3,000 133,100 -1.9
#72 26/01/2024
14.60
0
 1,723,700 14.60 14.70 14.60 7,200 12,500 -0.1
#73 25/01/2024
14.60
0.05
 1,526,100 14.55 14.65 14.45 0 27,300 -0.4
#74 24/01/2024
14.55
-0.30
 3,484,000 14.85 14.95 14.40 4,500 163,400 -2.3
#75 23/01/2024
14.85
-0.10
 1,994,700 14.95 15 14.80 18,800 7,200 0.2
#76 22/01/2024
14.95
-0.05
 1,962,400 15 15.15 14.90 147,900 0 2.2
#77 19/01/2024
15
0.30
 2,638,600 14.70 15.05 14.85 77,300 4,500 1.1
#78 18/01/2024
14.70
-0.15
 2,569,800 14.85 15 14.70 32,800 18,800 0.2
#79 17/01/2024
14.85
-0.25
 2,544,600 15.10 15.25 14.85 52,600 147,900 -1.4
#80 16/01/2024
15.10
-0.20
 2,012,200 15.30 15.40 14.95 61,000 77,300 -0.2
#81 15/01/2024
15.30
0.40
 5,987,200 14.90 15.35 14.95 64,600 86,800 -0.4
#82 12/01/2024
14.90
0.05
 6,188,400 14.85 15 14.60 30,200 106,600 -1.2
#83 11/01/2024
14.85
0.25
 11,325,900 14.60 15.10 14.60 3,586,100 115,000 51.9
#84 10/01/2024
14.60
0.10
 6,952,200 14.50 14.60 14 524,800 113,200 6.0
#85 09/01/2024
14.50
-0.10
 4,656,300 14.60 14.75 14.40 2,286,800 131,800 31.4
#86 08/01/2024
14.60
0.35
 6,697,500 14.25 14.60 14.15 3,613,000 590,700 43.6
#87 05/01/2024
14.25
0.20
 6,771,000 14.05 14.30 14 3,559,300 586,100 42.1
#88 04/01/2024
14.05
0.20
 5,258,000 13.85 14.45 13.80 257,000 85,900 2.4
#89 03/01/2024
13.85
0.40
 2,266,400 13.45 13.85 13.40 513,100 33,600 6.5
#90 02/01/2024
13.45
0.15
 1,020,800 13.30 13.55 13.40 32,700 87,000 -0.7
#91 29/12/2023
13.30
0
 1,665,200 13.30 13.40 13.30 1,100 154,600 -2.0
#92 28/12/2023
13.30
0
 1,334,000 13.30 13.35 13.25 98,700 146,400 -0.6
#93 27/12/2023
13.30
0.05
 732,300 13.25 13.35 13.25 16,200 63,100 -0.6
#94 26/12/2023
13.25
0.05
 921,000 13.20 13.35 13.20 64,800 104,200 -0.5
#95 25/12/2023
13.20
0.10
 755,900 13.10 13.35 13.15 64,400 226,300 -2.1
#96 22/12/2023
13.10
-0.15
 1,435,700 13.25 13.35 13.10 37,200 323,800 -3.8
#97 21/12/2023
13.25
0.05
 953,500 13.20 13.25 13.10 0 378,600 -5.0
#98 20/12/2023
13.20
0
 603,600 13.20 13.35 13.15 0 122,600 -1.6
#99 19/12/2023
13.20
0.05
 983,200 13.15 13.35 13.10 2,400 182,800 -2.4
#100 18/12/2023
13.15
-0.25
 1,541,000 13.40 13.55 13.15 1,500 254,500 -3.3

Chính sách bảo mật | Điều khoản sử dụng |