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)
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
01/12/2021
20.51
 16,200 20.51 20.51 20.44 0 0 0
30/11/2021
20.51
 21,000 20.51 20.51 20.33 200 0 0.0
29/11/2021
20.51
 122,700 20.51 20.51 20.15 0 0 0
26/11/2021
20.51
 30,500 20.51 20.51 20.19 200 4,000 -0.2
25/11/2021
20.51
 29,400 20.51 20.51 20.12 0 4,000 -0.2
24/11/2021
20.51
 21,500 20.51 20.51 20.12 0 3,000 -0.2
23/11/2021
20.51
 26,100 20.51 20.51 19.94 5,000 4,000 0.1
22/11/2021
20.51
 11,600 20.51 20.51 20.15 0 4,000 -0.2
19/11/2021
20.51
 26,400 20.62 20.65 20.19 0 4,000 -0.2
18/11/2021
20.62
 125,700 20.12 20.87 20.12 300 3,000 -0.2
17/11/2021
20.12
 16,400 20.30 20.33 20.08 0 3,000 -0.2
16/11/2021
20.30
 13,800 20.33 20.33 20.15 700 0 0.0
15/11/2021
20.33
 25,400 20.48 20.48 20.15 0 0 0
12/11/2021
20.48
 30,100 20.40 20.51 20.08 0 3,000 -0.2
11/11/2021
20.40
 27,300 20.37 20.44 20.12 0 3,000 -0.2
10/11/2021
20.37
 10,800 20.22 20.37 20.19 0 2,300 0
09/11/2021
20.22
 23,500 20.51 20.51 20.15 0 2,000 -0.1
08/11/2021
20.51
 0 20.51 20.51 20.51 0 0 0
05/11/2021
20.51
 16,700 20.30 20.51 20.19 0 2,000 -0.1
04/11/2021
20.30
 1,600 20.51 20.51 20.30 0 0 0
03/11/2021
20.51
 9,100 20.37 20.51 20.26 0 0 0
02/11/2021
20.37
 6,100 20.30 20.51 20.19 100 2,000 -0.1
01/11/2021
20.30
 5,500 20.51 20.51 20.19 0 2,500 -0.1
29/10/2021
20.51
 2,700 20.51 20.51 20.51 0 0 0
28/10/2021
20.51
 16,600 20.51 21.55 20.37 3,600 2,500 0.1
27/10/2021
20.51
 23,900 20.51 20.58 20.30 2,500 2,500 0.0
26/10/2021
20.51
 20,300 20.51 20.55 20.19 0 2,500 -0.1
25/10/2021
20.51
 7,200 20.73 20.73 20.33 0 2,500 -0.1
22/10/2021
20.73
 15,500 20.51 20.80 20.51 0 2,700 -0.2
21/10/2021
20.51
 35,300 20.44 20.51 20.19 0 2,000 -0.1
20/10/2021
20.44
 5,000 20.51 20.51 20.26 0 0 0
19/10/2021
20.51
 16,700 20.51 20.51 20.19 0 0 0
18/10/2021
20.51
 47,800 20.40 20.51 20.15 300 0 0.0
15/10/2021
20.40
 16,100 20.33 20.40 20.15 0 2,000 -0.1
14/10/2021
20.33
 18,200 20.51 20.51 20.15 0 0 0
13/10/2021
20.51
 21,600 20.51 20.51 20.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |