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)
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
12/10/2021
20.51
 19,400 20.33 20.51 20.04 0 2,000 -0.1
11/10/2021
20.33
 43,300 20.51 20.51 19.97 0 2,000 -0.1
08/10/2021
20.51
 10,800 20.51 20.51 20.15 0 4,000 -0.2
07/10/2021
20.51
 4,000 20.51 20.51 20.04 0 2,000 -0.1
06/10/2021
20.51
 5,300 20.48 20.51 20.04 0 2,000 -0.1
05/10/2021
20.48
 24,000 20.51 20.51 20.01 0 2,000 -0.1
04/10/2021
20.51
 0 20.51 20.51 20.51 0 0 0
01/10/2021
20.51
 8,600 20.51 20.51 20.19 59,622 59,622 0
30/09/2021
20.51
 3,000 20.51 20.51 20.15 0 0 0
29/09/2021
20.51
 10,400 20.51 20.51 20.04 0 2,000 -0.1
28/09/2021
20.51
 12,200 20.51 20.51 20.12 0 2,000 -0.1
27/09/2021
20.51
 10,000 20.51 20.51 20.15 0 0 0
24/09/2021
20.51
 2,600 20.51 20.51 20.15 0 0 0
23/09/2021
20.51
 4,100 20.51 20.65 20.15 0 0 0
22/09/2021
20.51
 2,800 20.51 20.51 20.33 0 0 0
21/09/2021
20.51
 5,300 20.51 20.76 20.12 0 0 0
20/09/2021
20.51
 2,800 20.51 20.65 20.22 0 0 0
17/09/2021
20.51
 3,400 20.51 20.62 19.18 0 2,000 -0.1
16/09/2021
20.51
 5,000 20.69 20.87 20.19 0 2,000 -0.1
15/09/2021
20.69
 1,000 20.51 20.69 20.51 0 0 0
14/09/2021
20.51
 1,800 20.51 20.51 20.33 0 0 0
13/09/2021
20.51
 700 20.87 20.87 20.30 0 0 0
10/09/2021
20.87
 600 20.37 20.87 20.37 0 0 0
09/09/2021
20.37
 2,200 20.51 20.69 20.37 0 0 0
08/09/2021
20.51
 1,900 20.76 20.76 20.51 0 0 0
07/09/2021
20.76
 1,000 21.41 21.41 20.69 0 0 0
06/09/2021
21.41
 10,500 20.87 21.41 20.51 0 0 0
01/09/2021
20.87
 13,300 21.81 21.81 20.65 0 3,000 -0.2
31/08/2021
21.81
 6,400 22.81 22.81 21.45 0 5,000 -0.3
30/08/2021
22.81
 19,100 21.34 22.81 21.34 0 2,000 -0.1
27/08/2021
21.34
 11,400 20.48 21.34 19.32 0 2,000 -0.1
26/08/2021
20.48
 2,200 20.48 20.48 19.94 0 2,000 -0.1
25/08/2021
20.48
 2,600 20.48 20.48 19.90 0 2,000 -0.1
24/08/2021
20.48
 3,100 20.51 20.51 19.50 0 2,000 -0.1
23/08/2021
20.51
 3,200 20.51 20.51 20.44 800 0 0.0
20/08/2021
20.51
 4,300 20.48 20.51 20.48 0 0 0
19/08/2021
20.48
 8,500 20.48 20.48 20.40 600 0 0.0
18/08/2021
20.48
 5,700 20.48 20.48 20.40 100 0 0.0
17/08/2021
20.48
 1,100 20.48 20.48 20.40 0 0 0
16/08/2021
20.48
 400 20.51 20.51 19.36 0 0 0
13/08/2021
20.51
 10,100 20.48 20.51 20.26 0 0 0
12/08/2021
20.48
 0 20.48 20.48 20.48 0 0 0
11/08/2021
20.48
 4,700 20.51 20.51 20.33 0 0 0
10/08/2021
20.51
 5,100 20.48 20.51 20.33 0 0 0
09/08/2021
20.48
 3,900 20.58 20.58 20.44 0 0 0
06/08/2021
20.58
 13,800 20.33 20.58 20.19 0 0 0
05/08/2021
20.33
 2,700 20.48 20.48 20.33 0 0 0
04/08/2021
20.48
 2,200 20.44 20.48 20.26 0 100 -0.0
03/08/2021
20.44
 2,000 20.51 20.51 20.33 0 0 0
02/08/2021
20.51
 3,800 20.51 20.51 20.04 0 0 0
30/07/2021
20.51
 8,500 20.51 20.51 20.19 0 0 0
29/07/2021
20.51
 2,900 20.51 20.51 20.15 0 0 0
28/07/2021
20.51
 1,100 20.51 20.51 20.51 0 0 0
27/07/2021
20.51
 4,300 20.51 20.51 20.15 0 1,100 -0.1
26/07/2021
20.51
 6,800 20.48 20.51 20.15 0 0 0
23/07/2021
20.48
 5,500 20.51 20.51 20.15 0 0 0
22/07/2021
20.51
 2,300 20.51 20.51 20.19 0 0 0
21/07/2021
20.51
 3,700 20.51 20.51 20.33 0 0 0
20/07/2021
20.51
 5,300 20.51 20.51 20.48 1,000 0 0.1
19/07/2021
20.51
 14,900 20.48 20.51 20.26 100 0 0.0
16/07/2021
20.48
 2,800 20.48 20.48 20.22 0 0 0
15/07/2021
20.48
 2,900 20.51 20.51 20.26 1,500 0 0.1
14/07/2021
20.51
 8,400 20.65 20.65 20.19 0 3,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |