CTCP Dược phẩm OPC (opc)

21.30
-0.10
(-0.47%)
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
(2026-07-06) 		2.19 11.34% 72,800 0 0
19.15
21.90
21.40
2 tháng
(2026-06-08) 		2.27 11.82% 119,200 0 0
19.06
21.90
21.40
3 tháng
(2026-05-07) 		1.03 5.05% 250,700 0 0
18.90
21.90
21.40
6 tháng
(2026-02-06) 		3.10 16.83% 478,000 -1,600 -0.0
18.15
21.90
21.40
12 tháng
(2025-08-11) 		2.48 13.03% 946,900 -10,600 -0.2
17.99
21.90
21.40
24 tháng
(2024-08-15) 		1.86 9.47% 2,096,600 -55,000 -1.3
17.99
21.90
21.40
36 tháng
(2023-08-21) 		3.56 19.86% 3,317,000 -94,800 -2.2
17.39
21.90
21.40
60 tháng
(2021-08-31) 		3.50 19.48% 10,839,000 -1,198,273 -64.2
16.03
21.90
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
19.01
 2,500 20.40 20.40 19.01 0 0 -0.0
20/12/2022
20.40
 104,400 19.96 20.40 18.58 0 0 -0.0
19/12/2022
19.96
 116,000 18.76 19.96 18.58 0 0 -0.0
16/12/2022
18.76
 30,900 18.36 18.76 18.21 0 0 -0.0
15/12/2022
18.36
 15,500 18.07 18.36 18.07 0 0 -0.0
14/12/2022
18.07
 31,700 17.63 18.07 17.56 0 200 -0.0
13/12/2022
17.63
 36,700 17.12 17.63 16.83 0 0 -0.0
12/12/2022
17.12
 43,900 17.05 17.12 16.75 0 0 -0.0
09/12/2022
17.05
 17,700 16.75 17.05 16.72 0 0 -0.0
08/12/2022
16.75
 8,500 16.75 16.83 16.75 0 0 -0.0
07/12/2022
16.75
 46,600 16.75 16.90 16.68 0 0 -0.0
06/12/2022
16.75
 30,700 17.12 17.12 16.68 0 48 -0.0
05/12/2022
17.12
 8,400 17.08 17.12 16.83 0 0 -0.0
02/12/2022
17.08
 26,900 16.72 17.12 16.64 0 0 -0.0
01/12/2022
16.72
 4,000 16.97 16.97 16.68 0 0 -0.0
30/11/2022
16.97
 19,400 16.97 16.97 16.64 0 0 -0.0
29/11/2022
16.97
 3,300 16.97 16.97 16.68 0 0 -0.0
28/11/2022
16.97
 15,400 16.75 16.97 16.61 0 700 -0.0
25/11/2022
16.75
 15,600 16.68 16.75 16.54 0 2,000 -0.0
24/11/2022
16.68
 900 16.72 16.72 16.68 0 500 -0.0
23/11/2022
16.72
 5,400 16.75 16.75 16.46 0 800 -0.0
22/11/2022
16.75
 2,800 16.90 16.90 16.46 0 0 -0.0
21/11/2022
16.90
 7,400 16.39 16.90 16.50 0 0 -0.0
18/11/2022
16.39
 700 16.39 16.39 16.39 0 0 -0.0
17/11/2022
16.39
 200 16.32 16.39 16.32 0 0 -0.0
16/11/2022
16.32
 3,900 16.97 16.97 16.24 0 200 -0.0
15/11/2022
16.97
 13,500 16.94 16.97 16.35 0 1,000 -0.0
14/11/2022
16.94
 58,300 16.68 16.94 15.73 0 1,500 -0.0
11/11/2022
16.68
 19,100 16.03 16.68 15.95 0 0 -0.0
10/11/2022
16.03
 14,000 16.54 16.54 16.03 0 0 -0.0
09/11/2022
16.54
 1,600 16.54 16.68 16.54 0 0 -0.0
08/11/2022
16.54
 3,100 16.54 16.54 16.54 0 0 -0.0
07/11/2022
16.54
 3,700 16.75 16.75 16.54 0 0 -0.0
04/11/2022
16.75
 24,000 16.97 16.97 16.54 0 8 -0.0
03/11/2022
16.97
 21,100 16.68 16.97 16.61 0 500 -0.0
02/11/2022
16.68
 11,000 16.90 16.90 16.61 0 0 -0.0
01/11/2022
16.90
 16,900 16.61 16.90 16.61 0 0 -0.0
31/10/2022
16.61
 4,000 16.75 16.90 16.61 0 0 -0.0
28/10/2022
16.75
 2,700 16.75 16.83 16.75 0 0 -0.0
27/10/2022
16.75
 700 16.64 16.75 16.61 0 0 0
26/10/2022
16.64
 1,300 16.94 16.94 16.61 0 0 0
25/10/2022
16.94
 19,700 16.57 16.94 16.57 0 500 -0.0
24/10/2022
16.57
 13,200 16.94 16.94 16.39 0 0 0
21/10/2022
16.94
 26,900 16.64 16.94 16.57 0 500 -0.0
20/10/2022
16.64
 3,100 16.64 16.64 16.57 0 0 0
19/10/2022
16.64
 100 16.94 16.94 16.64 0 0 0
18/10/2022
16.94
 5,000 16.94 16.97 16.75 0 400 -0.0
17/10/2022
16.94
 10,200 16.94 16.97 16.83 0 0 -0.0
14/10/2022
16.94
 22,100 16.94 16.94 16.64 0 0 -0.0
13/10/2022
16.94
 32,200 16.75 16.94 16.50 0 0 -0.0
12/10/2022
16.75
 11,000 16.72 16.75 16.46 0 0 -0.0
11/10/2022
16.72
 6,900 16.75 16.97 16.54 0 0 -0.0
10/10/2022
16.75
 3,300 16.94 16.94 16.46 0 0 -0.0
07/10/2022
16.94
 120,700 16.57 16.97 16.03 0 400 -0.0
06/10/2022
16.57
 17,800 16.54 16.68 16.39 0 0 -0.0
05/10/2022
16.54
 2,700 16.75 16.75 16.54 0 0 -0.0
04/10/2022
16.75
 12,300 16.79 16.79 16.46 0 0 -0.0
03/10/2022
16.79
 31,300 16.97 16.97 16.24 0 0 -0.0
30/09/2022
16.97
 43,200 16.94 16.97 16.61 0 60 -0.0
29/09/2022
16.94
 20,000 16.90 16.94 16.57 0 0 -0.0
28/09/2022
16.90
 39,100 16.97 16.97 16.03 0 0 -0.0
27/09/2022
16.97
 26,100 16.97 16.97 16.54 0 0 -0.0
26/09/2022
16.97
 36,600 17.01 17.01 16.54 0 0 -0.0
23/09/2022
17.01
 27,500 17.05 17.05 16.68 0 0 -0.0
22/09/2022
17.05
 26,900 16.97 17.12 16.68 0 0 -0.0
21/09/2022
16.97
 20,300 16.97 16.97 16.61 0 100 -0.0
20/09/2022
16.97
 31,900 16.97 16.97 16.54 0 395 -0.0
19/09/2022
16.97
 45,500 16.97 17.41 16.64 0 0 -0.0
16/09/2022
16.97
 35,600 16.97 16.97 16.61 0 101 -0.0
15/09/2022
16.97
 51,200 16.97 17.12 16.46 0 0 -0.0
14/09/2022
16.97
 44,900 17.05 17.05 16.35 0 6 -0.0
13/09/2022
17.05
 70,100 17.08 17.08 16.43 0 0 -0.0
12/09/2022
17.08
 30,700 17.12 17.15 16.28 0 1,259 -0.0
09/09/2022
17.12
 54,000 17.48 17.48 16.28 0 0 -0.0
08/09/2022
17.48
 700 17.85 17.99 17.48 0 0 -0.0
07/09/2022
17.85
 4,500 17.99 18.03 17.85 0 0 -0.0
06/09/2022
17.99
 3,800 18.32 18.32 17.85 0 0 -0.0
05/09/2022
18.32
 13,600 18.21 18.36 18.14 0 0 -0.0
31/08/2022
18.21
 7,200 18.17 18.21 17.99 0 0 -0.0
30/08/2022
18.17
 3,800 18.14 18.54 17.85 0 0 -0.0
29/08/2022
18.14
 2,700 18.21 18.21 18.03 0 0 -0.0
26/08/2022
18.21
 12,200 18.43 18.58 18.21 0 0 -0.0
25/08/2022
18.43
 2,800 18.17 18.68 18.43 0 0 -0.0
24/08/2022
18.17
 2,400 18.14 18.21 17.96 0 0 -0.0
23/08/2022
18.14
 6,400 18.21 18.21 17.92 0 0 -0.0
22/08/2022
18.21
 5,500 18.39 18.39 18.21 0 0 -0.0
19/08/2022
18.39
 8,800 18.65 18.65 18.36 0 0 -0.0
18/08/2022
18.65
 3,100 18.68 18.83 18.58 0 0 -0.0
17/08/2022
18.68
 5,800 18.65 18.90 18.61 0 0 -0.0
16/08/2022
18.65
 6,300 18.94 18.94 18.58 0 0 -0.0
15/08/2022
18.94
 14,900 19.09 19.09 18.65 0 0 -0.0
12/08/2022
19.09
 5,700 19.19 19.19 18.94 0 0 -0.0
11/08/2022
19.19
 23,200 19.19 19.19 19.01 0 0 -0.0
10/08/2022
19.19
 12,400 19.34 19.34 19.01 0 0 -0.0
09/08/2022
19.34
 11,300 19.41 19.56 19.30 0 0 -0.0
08/08/2022
19.41
 14,700 19.67 19.74 19.38 0 0 -0.0
05/08/2022
19.67
 9,100 19.74 19.96 19.45 0 0 -0.0
04/08/2022
19.74
 17,600 19.74 19.89 19.30 0 0 -0.0
03/08/2022
19.74
 8,300 19.30 20.00 19.19 0 0 -0.0
02/08/2022
19.30
 27,800 20.03 20.03 19.30 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |