CTCP Dược phẩm OPC (opc)

22.50
0.10
(0.45%)
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
(2025-11-05) 		-0.15 -0.67% 48,700 -300 -0.0
21.80
22.80
22.50
2 tháng
(2025-10-06) 		-0.10 -0.44% 99,600 -300 -0.0
21.80
22.80
22.50
3 tháng
(2025-09-08) 		-0.20 -0.88% 175,800 -300 -0.0
21.80
22.90
22.50
6 tháng
(2025-06-09) 		-1.25 -5.29% 439,600 -8,500 -0.2
21.80
25.20
22.50
12 tháng
(2024-12-10) 		-0.70 -3.03% 1,046,500 -49,500 -1.1
21.80
25.20
22.50
24 tháng
(2023-12-18) 		0.48 2.17% 2,166,400 -81,800 -1.9
21.50
25.55
22.50
36 tháng
(2022-12-21) 		-0.64 -2.77% 3,425,600 -100,396 -2.4
20.26
25.55
22.50
60 tháng
(2020-12-31) 		1.66 8% 11,035,270 -1,235,543 -67.5
19.42
25.86
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
20.62
 3,100 20.44 20.69 20.18 500 0 0.0
28/04/2022
20.44
 500 20.44 20.44 20.44 0 0 0
27/04/2022
20.44
 1,300 20.51 20.51 20.44 600 0 0.0
26/04/2022
20.51
 8,200 20.40 20.51 20.00 300 100 0.0
25/04/2022
20.40
 11,600 20.51 20.51 19.85 100 500 -0.0
22/04/2022
20.51
 7,200 20.69 20.69 20.40 0 0 0
21/04/2022
20.69
 7,100 20.80 20.80 20.07 200 0 0.0
20/04/2022
20.80
 6,200 20.80 20.80 20.77 400 0 0.0
19/04/2022
20.80
 1,700 20.77 20.88 20.77 300 0 0.0
18/04/2022
20.77
 6,900 20.77 20.84 20.73 100 0 0.0
15/04/2022
20.77
 10,800 20.69 20.77 20.51 900 0 0.0
14/04/2022
20.69
 7,900 20.95 20.95 20.69 900 0 0.1
13/04/2022
20.95
 20,200 20.69 21.02 20.66 2,000 0 0.1
12/04/2022
20.69
 50,500 20.51 20.99 20.36 3,700 300 0.2
08/04/2022
20.51
 15,800 20.51 20.51 20.33 0 1,000 -0.1
07/04/2022
20.51
 37,100 20.51 20.51 20.25 100 25,400 -1.4
06/04/2022
20.51
 111,300 20.47 20.51 20.18 300 30,000 -1.6
05/04/2022
20.47
 10,500 20.51 20.51 20.29 0 0 0
04/04/2022
20.51
 27,900 20.51 20.51 20.29 300 200 0.0
01/04/2022
20.51
 34,000 20.88 20.88 20.29 0 30,000 -1.7
31/03/2022
20.88
 52,400 20.51 20.88 20.25 0 30,000 -1.7
30/03/2022
20.51
 83,100 20.51 20.51 20.22 2,000 30,000 -1.5
29/03/2022
20.51
 31,800 20.51 20.51 20.22 2,600 30,000 -1.5
28/03/2022
20.51
 59,800 20.44 20.51 20.22 1,400 30,000 -1.6
25/03/2022
20.44
 44,600 20.51 20.51 20.22 0 30,000 -1.7
24/03/2022
20.51
 54,700 20.44 20.66 20.22 0 30,000 -1.7
23/03/2022
20.44
 12,200 20.47 20.47 20.25 0 0 0
22/03/2022
20.47
 70,200 20.51 20.51 20.22 1,000 40,000 -2.2
21/03/2022
20.51
 7,900 20.51 20.51 20.33 0 0 0
18/03/2022
20.51
 29,200 20.47 20.51 20.22 0 0 0
17/03/2022
20.47
 46,400 20.51 20.51 20.22 0 30,000 -1.7
16/03/2022
20.51
 49,500 20.51 20.51 20.18 0 30,000 -1.7
15/03/2022
20.51
 51,100 20.51 20.51 20.14 0 30,000 -1.7
14/03/2022
20.51
 72,100 20.51 20.51 20.14 0 30,000 -1.7
11/03/2022
20.51
 161,700 20.29 20.51 20.07 0 30,000 -1.7
10/03/2022
20.29
 49,100 20.33 20.36 20.03 0 30,000 -1.7
09/03/2022
20.33
 39,600 20.40 20.40 20.14 800 30,000 -1.6
08/03/2022
20.40
 34,600 20.51 20.51 20.18 4,000 30,000 -1.4
07/03/2022
20.51
 87,400 20.44 20.51 20.14 0 30,000 -1.7
04/03/2022
20.44
 53,000 20.51 20.51 20.14 0 30,000 -1.7
03/03/2022
20.51
 94,800 20.14 20.51 20.11 0 30,100 -1.7
02/03/2022
20.14
 33,500 20.47 20.47 20.14 0 30,000 -1.7
01/03/2022
20.47
 53,200 20.51 20.51 20.18 0 30,000 -1.7
28/02/2022
20.51
 65,600 20.47 20.51 20.14 0 30,000 -1.7
25/02/2022
20.47
 55,900 20.51 20.51 20.14 0 30,000 -1.7
24/02/2022
20.51
 45,900 20.47 20.51 20.14 0 30,000 -1.7
23/02/2022
20.47
 65,400 20.51 20.51 20.14 0 30,000 -1.7
22/02/2022
20.51
 98,000 20.47 20.51 20.14 0 30,000 -1.7
21/02/2022
20.47
 26,500 20.51 20.51 20.18 0 0 0
18/02/2022
20.51
 37,700 20.44 20.51 20.14 0 30,000 -1.7
17/02/2022
20.44
 33,900 20.47 20.51 20.14 0 30,000 -1.7
16/02/2022
20.47
 49,000 20.51 20.51 20.14 0 30,000 -1.7
15/02/2022
20.51
 62,600 20.51 20.51 20.14 0 0 0
14/02/2022
20.51
 0 20.51 20.51 20.51 0 0 0
11/02/2022
20.51
 33,200 20.51 20.51 19.82 0 100 -0.0
10/02/2022
20.51
 700 20.51 20.51 20.18 0 0 0
09/02/2022
20.51
 1,300 20.51 20.51 20.14 0 0 0
08/02/2022
20.51
 9,900 20.51 20.51 20.14 0 100 -0.0
07/02/2022
20.51
 1,500 20.51 20.51 19.96 0 100 -0.0
28/01/2022
20.51
 1,000 20.51 20.51 20.51 0 0 0
27/01/2022
20.51
 22,100 20.51 20.51 20.14 0 11,700 -0.6
26/01/2022
20.51
 1,900 20.69 20.69 19.52 0 0 0
25/01/2022
20.69
 900 20.51 20.73 20.14 0 0 0
24/01/2022
20.51
 1,200 20.51 20.51 20.51 0 0 0
21/01/2022
20.51
 13,700 20.51 20.73 20.14 100 11,900 -0.7
20/01/2022
20.51
 13,400 20.14 20.51 20.14 0 0 0
19/01/2022
20.14
 1,300 20.40 20.51 20.14 0 100 -0.0
18/01/2022
20.40
 6,700 20.14 20.40 19.82 0 0 0
17/01/2022
20.14
 100 20.51 20.51 20.14 0 100 -0.0
14/01/2022
20.51
 27,100 19.82 20.51 19.78 0 10,000 -0.5
13/01/2022
19.82
 7,300 20.47 20.47 19.82 0 6,800 -0.4
12/01/2022
20.47
 57,900 20.14 20.47 19.41 0 20,700 -1.1
11/01/2022
20.14
 3,300 20.51 20.51 20.14 0 3,300 -0.2
10/01/2022
20.51
 0 20.51 20.51 20.51 0 0 0
07/01/2022
20.51
 2,400 20.84 20.84 20.18 700 300 0.0
06/01/2022
20.84
 13,400 20.14 20.84 20.14 100 10,100 -0.6
05/01/2022
20.14
 14,900 20.88 20.88 19.85 0 2,500 -0.1
04/01/2022
20.88
 18,500 20.95 20.95 19.78 0 3,100 -0.2
31/12/2021
20.95
 15,900 20.95 20.95 20.14 0 0 0
30/12/2021
20.95
 15,900 20.88 20.95 19.49 0 100 -0.0
29/12/2021
20.88
 16,700 20.51 20.88 20.33 200 100 0.0
28/12/2021
20.51
 18,100 20.51 20.51 20.33 1,000 200 0.0
27/12/2021
20.51
 5,700 20.11 20.51 20.22 0 0 0
24/12/2021
20.11
 10,400 20.51 20.51 19.78 0 0 0
23/12/2021
20.51
 6,100 20.58 20.58 20.44 0 1,700 -0.1
22/12/2021
20.58
 8,700 20.66 20.66 20.33 0 0 0
21/12/2021
20.66
 3,800 20.84 20.84 20.36 100 0 0.0
20/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2021
20.84
 3,200 20.51 20.91 20.55 0 0 0
17/12/2021
20.51
 8,000 20.51 20.51 20.37 0 0 0
16/12/2021
20.51
 20,300 20.51 20.51 20.26 0 0 0
15/12/2021
20.51
 12,200 20.48 20.51 20.15 0 0 0
14/12/2021
20.48
 3,300 20.48 20.48 20.37 0 0 0
13/12/2021
20.48
 13,200 20.51 20.51 20.37 0 0 0
10/12/2021
20.51
 31,700 20.44 20.51 20.26 0 0 0
09/12/2021
20.44
 2,700 20.51 20.51 20.40 0 0 0
08/12/2021
20.51
 11,700 20.51 20.51 20.44 0 0 0
07/12/2021
20.51
 8,700 20.51 20.51 20.33 0 0 0
06/12/2021
20.51
 2,600 20.51 20.51 20.48 0 100 -0.0
03/12/2021
20.51
 23,200 20.44 20.69 20.26 0 0 0
02/12/2021
20.44
 8,300 20.51 20.51 20.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |