CTCP Dược phẩm OPC (opc)

22.05
-0.15
(-0.68%)
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
(2026-02-11) 		-0.05 -0.22% 93,700 -1,400 -0.0
22
22.60
22.05
2 tháng
(2026-01-12) 		-1.40 -5.93% 165,600 -2,100 -0.0
22
23.80
22.05
3 tháng
(2025-12-15) 		-0.40 -1.77% 316,000 -3,300 -0.1
21.90
24
22.05
6 tháng
(2025-09-15) 		-0.60 -2.63% 489,000 -4,400 -0.1
21.80
24
22.05
12 tháng
(2025-03-18) 		-0.80 -3.48% 1,033,900 -28,300 -0.6
21.80
25.20
22.05
24 tháng
(2024-03-25) 		-0.38 -1.69% 2,255,900 -70,400 -1.6
21.69
25.55
22.05
36 tháng
(2023-03-29) 		1.94 9.59% 3,474,200 -100,280 -2.3
20.26
25.55
22.05
60 tháng
(2021-04-08) 		0.24 1.09% 11,237,400 -1,226,073 -66.8
19.42
25.86
22.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
24.27
 18,100 24.27 24.45 24.10 0 0 -0.0
29/07/2022
24.27
 15,800 24.23 24.67 24.01 0 1,500 -0.0
28/07/2022
24.23
 37,300 24.67 24.67 24.10 0 1,000 -0.0
27/07/2022
24.67
 11,700 25.16 25.16 23.92 0 2,000 -0.1
26/07/2022
25.16
 29,600 25.86 25.86 24.14 0 0 -0.0
25/07/2022
25.86
 52,100 25.47 27.10 25.78 0 1,000 -0.0
22/07/2022
25.47
 72,300 23.83 25.47 25.47 0 100 -0.1
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/141 (Volume + 141%, Ratio=1.41)
21/07/2022
23.83
 10,200 22.31 23.83 23.83 0 0 -0.0
20/07/2022
22.31
 61,200 22.09 22.34 22.09 0 0 -0.0
19/07/2022
22.09
 46,100 21.98 22.16 21.98 0 0 -0.0
18/07/2022
21.98
 57,500 21.54 22.16 21.61 0 0 -0.0
15/07/2022
21.54
 22,200 21.46 21.61 21.46 0 0 -0.0
14/07/2022
21.46
 24,200 21.87 21.87 20.66 0 0 -0.0
13/07/2022
21.87
 27,800 21.83 22.12 21.83 0 0 -0.0
12/07/2022
21.83
 42,800 21.61 22.34 21.79 0 0 -0.0
11/07/2022
21.61
 38,100 20.99 21.79 20.91 0 300 -0.0
08/07/2022
20.99
 1,500 21.06 21.06 20.99 200 0 -0.0
07/07/2022
21.06
 800 21.06 21.06 20.80 0 0 -0.0
06/07/2022
21.06
 25,200 20.51 21.06 20.51 0 0 -0.0
05/07/2022
20.51
 14,100 20.51 20.51 20.14 0 0 -0.0
04/07/2022
20.51
 3,000 20.58 20.77 20.51 0 0 -0.0
01/07/2022
20.58
 8,300 20.66 20.66 20.14 0 0 -0.0
30/06/2022
20.66
 4,600 20.77 20.77 20.66 0 0 -0.0
29/06/2022
20.77
 13,000 20.88 20.88 20.66 0 100 -0.0
28/06/2022
20.88
 13,800 20.99 21.02 20.73 0 100 -0.0
27/06/2022
20.99
 22,900 20.80 21.13 20.88 0 200 -0.0
24/06/2022
20.80
 26,300 20.66 21.02 20.62 100 600 -0.0
23/06/2022
20.66
 1,000 20.66 20.66 20.33 0 100 -0.0
22/06/2022
20.66
 3,800 20.51 20.66 19.27 0 300 -0.0
21/06/2022
20.51
 3,000 20.69 20.69 19.89 0 300 -0.0
20/06/2022
20.69
 3,100 20.51 20.69 20.22 0 100 -0.0
17/06/2022
20.51
 4,200 20.84 20.84 20.51 0 200 -0.0
16/06/2022
20.84
 1,200 20.88 21.02 20.62 0 100 -0.0
15/06/2022
20.88
 5,300 20.88 21.50 20.69 0 200 -0.0
14/06/2022
20.88
 6,300 20.95 21.06 20.80 0 0 -0.0
13/06/2022
20.95
 2,600 20.95 21.24 20.95 0 200 -0.0
10/06/2022
20.95
 28,500 20.91 20.99 20.91 0 0 -0.0
09/06/2022
20.91
 3,500 20.95 21.02 20.80 0 0 -0.0
08/06/2022
20.95
 4,400 20.99 21.06 20.95 0 100 -0.0
07/06/2022
20.99
 8,500 21.06 21.24 20.88 0 0 -0.0
06/06/2022
21.06
 4,500 21.06 21.17 20.95 0 200 -0.0
03/06/2022
21.06
 9,900 21.28 21.79 21.06 0 100 -0.0
02/06/2022
21.28
 9,500 21.79 21.79 21.13 900 100 0.0
01/06/2022
21.79
 48,100 22.01 22.34 20.88 0 100 -0.0
31/05/2022
22.01
 15,400 20.99 22.34 21.98 0 0 -0.0
30/05/2022
20.99
 9,000 20.51 21.02 20.51 0 0 -0.0
27/05/2022
20.51
 300 20.44 20.51 20.33 0 0 -0.0
26/05/2022
20.44
 900 20.51 20.51 20.40 0 0 -0.0
25/05/2022
20.51
 900 20.51 20.51 20.36 0 200 -0.0
24/05/2022
20.51
 1,200 20.29 20.51 20.29 0 100 -0.0
23/05/2022
20.29
 1,100 20.51 20.51 20.29 0 0 -0.0
20/05/2022
20.51
 0 20.51 20.51 20.51 0 0 -0.0
19/05/2022
20.51
 6,200 20.25 20.51 20.22 0 100 -0.0
18/05/2022
20.25
 500 20.47 20.47 20.14 0 400 -0.0
17/05/2022
20.47
 8,000 20.14 20.47 20.47 0 0 -0.0
16/05/2022
20.14
 1,100 20.51 20.51 20.14 0 200 -0.0
13/05/2022
20.51
 5,800 20.44 20.51 20.00 200 200 0
12/05/2022
20.44
 4,000 20.33 20.44 20.07 200 0 0.0
11/05/2022
20.33
 1,400 20.51 20.51 20.25 200 0 0.0
10/05/2022
20.51
 28,900 20.44 20.51 19.96 500 400 0.0
09/05/2022
20.44
 16,700 20.58 20.66 20.07 400 100 0.0
06/05/2022
20.58
 4,700 20.40 20.58 20.22 500 200 0.0
05/05/2022
20.40
 5,700 20.62 20.62 20.40 900 0 0.1
04/05/2022
20.62
 0 20.62 20.62 20.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |