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)
18/02/2021
20.92
 2,500 20.92 20.92 20.22 100 2,200 -0.1
17/02/2021
20.92
 1,400 20.92 20.92 20.92 0 1,000 -0.1
09/02/2021
20.92
 100 20.92 20.92 20.92 100 0 0.0
08/02/2021
20.92
 1,500 20.92 20.92 19.52 100 0 0.0
05/02/2021
20.92
 3,000 22.31 22.31 20.92 0 0 0
04/02/2021
22.31
 2,000 23.98 23.98 22.31 0 0 0
03/02/2021
23.98
 200 24.05 24.05 23.98 0 0 0
02/02/2021
24.05
 3,600 23.36 24.05 22.83 0 0 0
01/02/2021
23.36
 13,100 22.83 24.40 22.83 0 0 0
29/01/2021
22.83
 7,500 21.51 22.97 21.93 0 0 0
28/01/2021
21.51
 8,800 20.11 21.51 20.92 0 0 0
27/01/2021
20.11
 700 20.92 20.92 19.87 0 500 -0.0
26/01/2021
20.92
 0 20.92 20.92 20.92 0 0 0
25/01/2021
20.92
 1,100 22.14 22.14 20.92 0 0 0
22/01/2021
22.14
 0 22.14 22.14 22.14 0 0 0
21/01/2021
22.14
 100 20.74 22.14 22.14 0 0 0
20/01/2021
20.74
 1,000 21.96 21.96 20.74 100 0 0.0
19/01/2021
21.96
 0 21.96 21.96 21.96 0 0 0
18/01/2021
21.96
 200 21.96 21.96 21.96 0 0 0
15/01/2021
21.96
 3,400 21.89 21.96 21.89 0 500 -0.0
14/01/2021
21.89
 3,700 21.79 21.89 21.82 0 0 0
13/01/2021
21.79
 0 21.79 21.79 21.79 0 0 0
12/01/2021
21.79
 7,300 21.79 21.89 21.65 0 0 0
11/01/2021
21.79
 2,000 21.79 21.79 21.79 0 0 0
08/01/2021
21.79
 3,500 21.89 21.93 21.79 0 0 0
07/01/2021
21.89
 1,900 21.93 21.93 21.89 0 0 0
06/01/2021
21.93
 3,800 21.47 21.93 21.93 500 0 0.0
05/01/2021
21.47
 1,500 20.08 21.47 21.47 0 0 0
04/01/2021
20.08
 1,600 20.74 21.61 20.08 0 0 0
31/12/2020
20.74
 6,770 21.96 21.96 20.43 40 10 0.0
30/12/2020
21.96
 5,160 22.10 22.10 20.64 0 0 0
29/12/2020
22.10
 17,210 22.14 22.21 22.10 0 0 0
28/12/2020
22.14
 1,160 21.93 22.31 21.09 0 0 0
25/12/2020
21.93
 17,200 20.57 21.93 20.57 0 0 0
24/12/2020
20.57
 270 20.39 20.57 20.39 0 0 0
23/12/2020
20.39
 8,540 20.22 20.39 19.77 0 0 0
22/12/2020
20.22
 13,640 20.22 20.39 20.15 0 0 0
21/12/2020
20.22
 12,510 19.87 20.39 19.87 0 0 0
18/12/2020
19.87
 2,960 19.87 19.87 19.87 0 0 0
17/12/2020
19.87
 13,000 19.87 19.87 19.52 0 0 0
16/12/2020
19.87
 2,700 20.04 20.04 19.56 0 0 0
15/12/2020
20.04
 0 20.04 20.04 20.04 0 0 0
14/12/2020
20.04
 14,830 20.57 20.57 20.04 160 0 0.0
11/12/2020
20.57
 4,060 19.52 20.57 19.87 0 0 0
10/12/2020
19.52
 1,560 19.70 19.73 19.52 0 0 0
09/12/2020
19.70
 0 19.70 19.70 19.70 0 0 0
08/12/2020
19.70
 1,010 19.70 19.73 19.70 0 0 0
07/12/2020
19.70
 4,460 19.87 19.87 19.70 0 0 0
04/12/2020
19.87
 2,580 20.04 20.04 19.52 0 0 0
03/12/2020
20.04
 310 20.36 20.36 20.04 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2020
20.36
 520 20.22 20.57 20.36 0 0 0
01/12/2020
20.22
 3,280 19.88 20.22 19.88 0 0 0
30/11/2020
19.88
 2,900 19.88 19.88 19.88 0 0 0
27/11/2020
19.88
 4,010 19.88 19.88 19.88 0 0 0
26/11/2020
19.88
 1,210 19.88 19.88 19.84 0 0 0
25/11/2020
19.88
 2,170 19.70 19.88 19.88 0 0 0
24/11/2020
19.70
 5,100 19.84 19.88 19.02 0 2,000 -0.1
23/11/2020
19.84
 1,190 19.84 19.84 19.84 0 0 0
20/11/2020
19.84
 0 19.84 19.84 19.84 0 0 0
19/11/2020
19.84
 110 19.88 19.88 19.84 0 0 0
18/11/2020
19.88
 0 19.88 19.88 19.88 0 0 0
17/11/2020
19.88
 6,220 19.57 19.88 19.57 0 0 0
16/11/2020
19.57
 3,950 19.36 19.57 19.43 0 0 0
13/11/2020
19.36
 1,270 19.40 19.40 19.36 0 0 0
12/11/2020
19.40
 340 19.19 19.43 19.33 0 0 0
11/11/2020
19.19
 3,120 19.12 19.19 19.12 0 0 0
10/11/2020
19.12
 5,300 19.05 19.53 19.12 0 0 0
09/11/2020
19.05
 18,350 19.36 19.36 18.51 0 0 0
06/11/2020
19.36
 10 19.36 19.36 19.36 0 0 0
05/11/2020
19.36
 5,710 19.53 19.53 19.36 0 0 0
04/11/2020
19.53
 5,210 19.60 19.70 19.53 0 0 0
03/11/2020
19.60
 1,590 19.64 19.70 19.60 0 0 0
02/11/2020
19.64
 4,010 19.53 19.64 19.53 0 0 0
30/10/2020
19.53
 700 19.53 19.53 19.53 0 0 0
29/10/2020
19.53
 2,270 19.53 19.67 19.53 0 0 0
28/10/2020
19.53
 4,000 19.53 19.53 19.53 0 0 0
27/10/2020
19.53
 20 19.53 19.53 18.85 0 0 0
26/10/2020
19.53
 0 19.53 19.53 19.53 0 0 0
23/10/2020
19.53
 3,080 19.53 19.88 19.53 0 0 0
22/10/2020
19.53
 11,600 19.36 20.22 19.53 0 0 0
21/10/2020
19.36
 20 19.36 19.64 19.36 0 0 0
20/10/2020
19.36
 6,490 19.19 19.70 19.36 0 0 0
19/10/2020
19.19
 9,190 19.19 19.70 19.19 0 0 0
16/10/2020
19.19
 1,280 19.19 20.53 19.19 0 0 0
15/10/2020
19.19
 300 19.19 19.19 18.85 0 0 0
14/10/2020
19.19
 5,300 18.54 19.19 19.12 0 0 0
13/10/2020
18.54
 1,440 18.54 18.54 18.54 0 1,440 -0.1
12/10/2020
18.54
 0 18.54 18.54 18.54 0 0 0
09/10/2020
18.54
 10 18.54 18.54 18.54 0 0 0
08/10/2020
18.54
 10 18.85 18.85 18.54 0 0 0
07/10/2020
18.85
 0 18.85 18.85 18.85 0 0 0
06/10/2020
18.85
 500 18.85 18.85 18.85 0 0 0
05/10/2020
18.85
 360 18.85 18.85 18.85 0 0 0
02/10/2020
18.85
 0 18.85 18.85 18.85 0 0 0
01/10/2020
18.85
 380 18.85 18.85 18.85 0 0 0
30/09/2020
18.85
 800 19.19 19.19 18.85 800 0 0.0
29/09/2020
19.19
 0 19.19 19.19 19.19 0 0 0
28/09/2020
19.19
 0 19.19 19.19 19.19 0 0 0
25/09/2020
19.19
 0 19.19 19.19 19.19 0 0 0
24/09/2020
19.19
 110 19.19 19.19 18.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |