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)
01/08/2022
20.03
 18,100 20.03 20.18 19.89 0 0 -0.0
29/07/2022
20.03
 15,800 20.00 20.36 19.81 0 1,500 -0.0
28/07/2022
20.00
 37,300 20.36 20.36 19.89 0 1,000 -0.0
27/07/2022
20.36
 11,700 20.76 20.76 19.74 0 2,000 -0.1
26/07/2022
20.76
 29,600 21.34 21.34 19.92 0 0 -0.0
25/07/2022
21.34
 52,100 21.02 22.36 21.27 0 1,000 -0.0
22/07/2022
21.02
 72,300 19.67 21.02 21.02 0 100 -0.1
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/141 (Volume + 141%, Ratio=1.41)
21/07/2022
19.67
 10,200 18.41 19.67 19.67 0 0 -0.0
20/07/2022
18.41
 61,200 18.23 18.44 18.23 0 0 -0.0
19/07/2022
18.23
 46,100 18.14 18.29 18.14 0 0 -0.0
18/07/2022
18.14
 57,500 17.77 18.29 17.83 0 0 -0.0
15/07/2022
17.77
 22,200 17.71 17.83 17.71 0 0 -0.0
14/07/2022
17.71
 24,200 18.04 18.04 17.05 0 0 -0.0
13/07/2022
18.04
 27,800 18.01 18.26 18.01 0 0 -0.0
12/07/2022
18.01
 42,800 17.83 18.44 17.98 0 0 -0.0
11/07/2022
17.83
 38,100 17.32 17.98 17.26 0 300 -0.0
08/07/2022
17.32
 1,500 17.38 17.38 17.32 200 0 -0.0
07/07/2022
17.38
 800 17.38 17.38 17.17 0 0 -0.0
06/07/2022
17.38
 25,200 16.93 17.38 16.93 0 0 -0.0
05/07/2022
16.93
 14,100 16.93 16.93 16.62 0 0 -0.0
04/07/2022
16.93
 3,000 16.99 17.14 16.93 0 0 -0.0
01/07/2022
16.99
 8,300 17.05 17.05 16.62 0 0 -0.0
30/06/2022
17.05
 4,600 17.14 17.14 17.05 0 0 -0.0
29/06/2022
17.14
 13,000 17.23 17.23 17.05 0 100 -0.0
28/06/2022
17.23
 13,800 17.32 17.35 17.11 0 100 -0.0
27/06/2022
17.32
 22,900 17.17 17.44 17.23 0 200 -0.0
24/06/2022
17.17
 26,300 17.05 17.35 17.02 100 600 -0.0
23/06/2022
17.05
 1,000 17.05 17.05 16.78 0 100 -0.0
22/06/2022
17.05
 3,800 16.93 17.05 15.90 0 300 -0.0
21/06/2022
16.93
 3,000 17.08 17.08 16.41 0 300 -0.0
20/06/2022
17.08
 3,100 16.93 17.08 16.68 0 100 -0.0
17/06/2022
16.93
 4,200 17.20 17.20 16.93 0 200 -0.0
16/06/2022
17.20
 1,200 17.23 17.35 17.02 0 100 -0.0
15/06/2022
17.23
 5,300 17.23 17.74 17.08 0 200 -0.0
14/06/2022
17.23
 6,300 17.29 17.38 17.17 0 0 -0.0
13/06/2022
17.29
 2,600 17.29 17.53 17.29 0 200 -0.0
10/06/2022
17.29
 28,500 17.26 17.32 17.26 0 0 -0.0
09/06/2022
17.26
 3,500 17.29 17.35 17.17 0 0 -0.0
08/06/2022
17.29
 4,400 17.32 17.38 17.29 0 100 -0.0
07/06/2022
17.32
 8,500 17.38 17.53 17.23 0 0 -0.0
06/06/2022
17.38
 4,500 17.38 17.47 17.29 0 200 -0.0
03/06/2022
17.38
 9,900 17.56 17.98 17.38 0 100 -0.0
02/06/2022
17.56
 9,500 17.98 17.98 17.44 900 100 0.0
01/06/2022
17.98
 48,100 18.17 18.44 17.23 0 100 -0.0
31/05/2022
18.17
 15,400 17.32 18.44 18.14 0 0 -0.0
30/05/2022
17.32
 9,000 16.93 17.35 16.93 0 0 -0.0
27/05/2022
16.93
 300 16.87 16.93 16.78 0 0 -0.0
26/05/2022
16.87
 900 16.93 16.93 16.84 0 0 -0.0
25/05/2022
16.93
 900 16.93 16.93 16.81 0 200 -0.0
24/05/2022
16.93
 1,200 16.75 16.93 16.75 0 100 -0.0
23/05/2022
16.75
 1,100 16.93 16.93 16.75 0 0 -0.0
20/05/2022
16.93
 0 16.93 16.93 16.93 0 0 -0.0
19/05/2022
16.93
 6,200 16.71 16.93 16.68 0 100 -0.0
18/05/2022
16.71
 500 16.90 16.90 16.62 0 400 -0.0
17/05/2022
16.90
 8,000 16.62 16.90 16.90 0 0 -0.0
16/05/2022
16.62
 1,100 16.93 16.93 16.62 0 200 -0.0
13/05/2022
16.93
 5,800 16.87 16.93 16.50 200 200 0
12/05/2022
16.87
 4,000 16.78 16.87 16.56 200 0 0.0
11/05/2022
16.78
 1,400 16.93 16.93 16.71 200 0 0.0
10/05/2022
16.93
 28,900 16.87 16.93 16.47 500 400 0.0
09/05/2022
16.87
 16,700 16.99 17.05 16.56 400 100 0.0
06/05/2022
16.99
 4,700 16.84 16.99 16.68 500 200 0.0
05/05/2022
16.84
 5,700 17.02 17.02 16.84 900 0 0.1
04/05/2022
17.02
 0 17.02 17.02 17.02 0 0 0
29/04/2022
17.02
 3,100 16.87 17.08 16.65 500 0 0.0
28/04/2022
16.87
 500 16.87 16.87 16.87 0 0 0
27/04/2022
16.87
 1,300 16.93 16.93 16.87 600 0 0.0
26/04/2022
16.93
 8,200 16.84 16.93 16.50 300 100 0.0
25/04/2022
16.84
 11,600 16.93 16.93 16.38 100 500 -0.0
22/04/2022
16.93
 7,200 17.08 17.08 16.84 0 0 0
21/04/2022
17.08
 7,100 17.17 17.17 16.56 200 0 0.0
20/04/2022
17.17
 6,200 17.17 17.17 17.14 400 0 0.0
19/04/2022
17.17
 1,700 17.14 17.23 17.14 300 0 0.0
18/04/2022
17.14
 6,900 17.14 17.20 17.11 100 0 0.0
15/04/2022
17.14
 10,800 17.08 17.14 16.93 900 0 0.0
14/04/2022
17.08
 7,900 17.29 17.29 17.08 900 0 0.1
13/04/2022
17.29
 20,200 17.08 17.35 17.05 2,000 0 0.1
12/04/2022
17.08
 50,500 16.93 17.32 16.81 3,700 300 0.2
08/04/2022
16.93
 15,800 16.93 16.93 16.78 0 1,000 -0.1
07/04/2022
16.93
 37,100 16.93 16.93 16.71 100 25,400 -1.4
06/04/2022
16.93
 111,300 16.90 16.93 16.65 300 30,000 -1.6
05/04/2022
16.90
 10,500 16.93 16.93 16.75 0 0 0
04/04/2022
16.93
 27,900 16.93 16.93 16.75 300 200 0.0
01/04/2022
16.93
 34,000 17.23 17.23 16.75 0 30,000 -1.7
31/03/2022
17.23
 52,400 16.93 17.23 16.71 0 30,000 -1.7
30/03/2022
16.93
 83,100 16.93 16.93 16.68 2,000 30,000 -1.5
29/03/2022
16.93
 31,800 16.93 16.93 16.68 2,600 30,000 -1.5
28/03/2022
16.93
 59,800 16.87 16.93 16.68 1,400 30,000 -1.6
25/03/2022
16.87
 44,600 16.93 16.93 16.68 0 30,000 -1.7
24/03/2022
16.93
 54,700 16.87 17.05 16.68 0 30,000 -1.7
23/03/2022
16.87
 12,200 16.90 16.90 16.71 0 0 0
22/03/2022
16.90
 70,200 16.93 16.93 16.68 1,000 40,000 -2.2
21/03/2022
16.93
 7,900 16.93 16.93 16.78 0 0 0
18/03/2022
16.93
 29,200 16.90 16.93 16.68 0 0 0
17/03/2022
16.90
 46,400 16.93 16.93 16.68 0 30,000 -1.7
16/03/2022
16.93
 49,500 16.93 16.93 16.65 0 30,000 -1.7
15/03/2022
16.93
 51,100 16.93 16.93 16.62 0 30,000 -1.7
14/03/2022
16.93
 72,100 16.93 16.93 16.62 0 30,000 -1.7
11/03/2022
16.93
 161,700 16.75 16.93 16.56 0 30,000 -1.7
10/03/2022
16.75
 49,100 16.78 16.81 16.53 0 30,000 -1.7

Chính sách bảo mật | Điều khoản sử dụng |