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)
09/03/2022
16.78
 39,600 16.84 16.84 16.62 800 30,000 -1.6
08/03/2022
16.84
 34,600 16.93 16.93 16.65 4,000 30,000 -1.4
07/03/2022
16.93
 87,400 16.87 16.93 16.62 0 30,000 -1.7
04/03/2022
16.87
 53,000 16.93 16.93 16.62 0 30,000 -1.7
03/03/2022
16.93
 94,800 16.62 16.93 16.59 0 30,100 -1.7
02/03/2022
16.62
 33,500 16.90 16.90 16.62 0 30,000 -1.7
01/03/2022
16.90
 53,200 16.93 16.93 16.65 0 30,000 -1.7
28/02/2022
16.93
 65,600 16.90 16.93 16.62 0 30,000 -1.7
25/02/2022
16.90
 55,900 16.93 16.93 16.62 0 30,000 -1.7
24/02/2022
16.93
 45,900 16.90 16.93 16.62 0 30,000 -1.7
23/02/2022
16.90
 65,400 16.93 16.93 16.62 0 30,000 -1.7
22/02/2022
16.93
 98,000 16.90 16.93 16.62 0 30,000 -1.7
21/02/2022
16.90
 26,500 16.93 16.93 16.65 0 0 0
18/02/2022
16.93
 37,700 16.87 16.93 16.62 0 30,000 -1.7
17/02/2022
16.87
 33,900 16.90 16.93 16.62 0 30,000 -1.7
16/02/2022
16.90
 49,000 16.93 16.93 16.62 0 30,000 -1.7
15/02/2022
16.93
 62,600 16.93 16.93 16.62 0 0 0
14/02/2022
16.93
 0 16.93 16.93 16.93 0 0 0
11/02/2022
16.93
 33,200 16.93 16.93 16.35 0 100 -0.0
10/02/2022
16.93
 700 16.93 16.93 16.65 0 0 0
09/02/2022
16.93
 1,300 16.93 16.93 16.62 0 0 0
08/02/2022
16.93
 9,900 16.93 16.93 16.62 0 100 -0.0
07/02/2022
16.93
 1,500 16.93 16.93 16.47 0 100 -0.0
28/01/2022
16.93
 1,000 16.93 16.93 16.93 0 0 0
27/01/2022
16.93
 22,100 16.93 16.93 16.62 0 11,700 -0.6
26/01/2022
16.93
 1,900 17.08 17.08 16.11 0 0 0
25/01/2022
17.08
 900 16.93 17.11 16.62 0 0 0
24/01/2022
16.93
 1,200 16.93 16.93 16.93 0 0 0
21/01/2022
16.93
 13,700 16.93 17.11 16.62 100 11,900 -0.7
20/01/2022
16.93
 13,400 16.62 16.93 16.62 0 0 0
19/01/2022
16.62
 1,300 16.84 16.93 16.62 0 100 -0.0
18/01/2022
16.84
 6,700 16.62 16.84 16.35 0 0 0
17/01/2022
16.62
 100 16.93 16.93 16.62 0 100 -0.0
14/01/2022
16.93
 27,100 16.35 16.93 16.32 0 10,000 -0.5
13/01/2022
16.35
 7,300 16.90 16.90 16.35 0 6,800 -0.4
12/01/2022
16.90
 57,900 16.62 16.90 16.02 0 20,700 -1.1
11/01/2022
16.62
 3,300 16.93 16.93 16.62 0 3,300 -0.2
10/01/2022
16.93
 0 16.93 16.93 16.93 0 0 0
07/01/2022
16.93
 2,400 17.20 17.20 16.65 700 300 0.0
06/01/2022
17.20
 13,400 16.62 17.20 16.62 100 10,100 -0.6
05/01/2022
16.62
 14,900 17.23 17.23 16.38 0 2,500 -0.1
04/01/2022
17.23
 18,500 17.29 17.29 16.32 0 3,100 -0.2
31/12/2021
17.29
 15,900 17.29 17.29 16.62 0 0 0
30/12/2021
17.29
 15,900 17.23 17.29 16.08 0 100 -0.0
29/12/2021
17.23
 16,700 16.93 17.23 16.78 200 100 0.0
28/12/2021
16.93
 18,100 16.93 16.93 16.78 1,000 200 0.0
27/12/2021
16.93
 5,700 16.59 16.93 16.68 0 0 0
24/12/2021
16.59
 10,400 16.93 16.93 16.32 0 0 0
23/12/2021
16.93
 6,100 16.99 16.99 16.87 0 1,700 -0.1
22/12/2021
16.99
 8,700 17.05 17.05 16.78 0 0 0
21/12/2021
17.05
 3,800 17.20 17.20 16.81 100 0 0.0
20/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2021
17.20
 3,200 16.93 17.26 16.96 0 0 0
17/12/2021
16.93
 8,000 16.93 16.93 16.81 0 0 0
16/12/2021
16.93
 20,300 16.93 16.93 16.72 0 0 0
15/12/2021
16.93
 12,200 16.90 16.93 16.63 0 0 0
14/12/2021
16.90
 3,300 16.90 16.90 16.81 0 0 0
13/12/2021
16.90
 13,200 16.93 16.93 16.81 0 0 0
10/12/2021
16.93
 31,700 16.87 16.93 16.72 0 0 0
09/12/2021
16.87
 2,700 16.93 16.93 16.84 0 0 0
08/12/2021
16.93
 11,700 16.93 16.93 16.87 0 0 0
07/12/2021
16.93
 8,700 16.93 16.93 16.78 0 0 0
06/12/2021
16.93
 2,600 16.93 16.93 16.90 0 100 -0.0
03/12/2021
16.93
 23,200 16.87 17.07 16.72 0 0 0
02/12/2021
16.87
 8,300 16.93 16.93 16.66 0 0 0
01/12/2021
16.93
 16,200 16.93 16.93 16.87 0 0 0
30/11/2021
16.93
 21,000 16.93 16.93 16.78 200 0 0.0
29/11/2021
16.93
 122,700 16.93 16.93 16.63 0 0 0
26/11/2021
16.93
 30,500 16.93 16.93 16.66 200 4,000 -0.2
25/11/2021
16.93
 29,400 16.93 16.93 16.60 0 4,000 -0.2
24/11/2021
16.93
 21,500 16.93 16.93 16.60 0 3,000 -0.2
23/11/2021
16.93
 26,100 16.93 16.93 16.45 5,000 4,000 0.1
22/11/2021
16.93
 11,600 16.93 16.93 16.63 0 4,000 -0.2
19/11/2021
16.93
 26,400 17.02 17.05 16.66 0 4,000 -0.2
18/11/2021
17.02
 125,700 16.60 17.22 16.60 300 3,000 -0.2
17/11/2021
16.60
 16,400 16.75 16.78 16.57 0 3,000 -0.2
16/11/2021
16.75
 13,800 16.78 16.78 16.63 700 0 0.0
15/11/2021
16.78
 25,400 16.90 16.90 16.63 0 0 0
12/11/2021
16.90
 30,100 16.84 16.93 16.57 0 3,000 -0.2
11/11/2021
16.84
 27,300 16.81 16.87 16.60 0 3,000 -0.2
10/11/2021
16.81
 10,800 16.69 16.81 16.66 0 2,300 0
09/11/2021
16.69
 23,500 16.93 16.93 16.63 0 2,000 -0.1
08/11/2021
16.93
 0 16.93 16.93 16.93 0 0 0
05/11/2021
16.93
 16,700 16.75 16.93 16.66 0 2,000 -0.1
04/11/2021
16.75
 1,600 16.93 16.93 16.75 0 0 0
03/11/2021
16.93
 9,100 16.81 16.93 16.72 0 0 0
02/11/2021
16.81
 6,100 16.75 16.93 16.66 100 2,000 -0.1
01/11/2021
16.75
 5,500 16.93 16.93 16.66 0 2,500 -0.1
29/10/2021
16.93
 2,700 16.93 16.93 16.93 0 0 0
28/10/2021
16.93
 16,600 16.93 17.79 16.81 3,600 2,500 0.1
27/10/2021
16.93
 23,900 16.93 16.99 16.75 2,500 2,500 0.0
26/10/2021
16.93
 20,300 16.93 16.96 16.66 0 2,500 -0.1
25/10/2021
16.93
 7,200 17.10 17.10 16.78 0 2,500 -0.1
22/10/2021
17.10
 15,500 16.93 17.16 16.93 0 2,700 -0.2
21/10/2021
16.93
 35,300 16.87 16.93 16.66 0 2,000 -0.1
20/10/2021
16.87
 5,000 16.93 16.93 16.72 0 0 0
19/10/2021
16.93
 16,700 16.93 16.93 16.66 0 0 0
18/10/2021
16.93
 47,800 16.84 16.93 16.63 300 0 0.0
15/10/2021
16.84
 16,100 16.78 16.84 16.63 0 2,000 -0.1
14/10/2021
16.78
 18,200 16.93 16.93 16.63 0 0 0
13/10/2021
16.93
 21,600 16.93 16.93 16.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |