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)
12/10/2021
16.93
 19,400 16.78 16.93 16.54 0 2,000 -0.1
11/10/2021
16.78
 43,300 16.93 16.93 16.48 0 2,000 -0.1
08/10/2021
16.93
 10,800 16.93 16.93 16.63 0 4,000 -0.2
07/10/2021
16.93
 4,000 16.93 16.93 16.54 0 2,000 -0.1
06/10/2021
16.93
 5,300 16.90 16.93 16.54 0 2,000 -0.1
05/10/2021
16.90
 24,000 16.93 16.93 16.51 0 2,000 -0.1
04/10/2021
16.93
 0 16.93 16.93 16.93 0 0 0
01/10/2021
16.93
 8,600 16.93 16.93 16.66 59,622 59,622 0
30/09/2021
16.93
 3,000 16.93 16.93 16.63 0 0 0
29/09/2021
16.93
 10,400 16.93 16.93 16.54 0 2,000 -0.1
28/09/2021
16.93
 12,200 16.93 16.93 16.60 0 2,000 -0.1
27/09/2021
16.93
 10,000 16.93 16.93 16.63 0 0 0
24/09/2021
16.93
 2,600 16.93 16.93 16.63 0 0 0
23/09/2021
16.93
 4,100 16.93 17.05 16.63 0 0 0
22/09/2021
16.93
 2,800 16.93 16.93 16.78 0 0 0
21/09/2021
16.93
 5,300 16.93 17.13 16.60 0 0 0
20/09/2021
16.93
 2,800 16.93 17.05 16.69 0 0 0
17/09/2021
16.93
 3,400 16.93 17.02 15.83 0 2,000 -0.1
16/09/2021
16.93
 5,000 17.07 17.22 16.66 0 2,000 -0.1
15/09/2021
17.07
 1,000 16.93 17.07 16.93 0 0 0
14/09/2021
16.93
 1,800 16.93 16.93 16.78 0 0 0
13/09/2021
16.93
 700 17.22 17.22 16.75 0 0 0
10/09/2021
17.22
 600 16.81 17.22 16.81 0 0 0
09/09/2021
16.81
 2,200 16.93 17.07 16.81 0 0 0
08/09/2021
16.93
 1,900 17.13 17.13 16.93 0 0 0
07/09/2021
17.13
 1,000 17.67 17.67 17.07 0 0 0
06/09/2021
17.67
 10,500 17.22 17.67 16.93 0 0 0
01/09/2021
17.22
 13,300 18.00 18.00 17.05 0 3,000 -0.2
31/08/2021
18.00
 6,400 18.83 18.83 17.70 0 5,000 -0.3
30/08/2021
18.83
 19,100 17.61 18.83 17.61 0 2,000 -0.1
27/08/2021
17.61
 11,400 16.90 17.61 15.95 0 2,000 -0.1
26/08/2021
16.90
 2,200 16.90 16.90 16.45 0 2,000 -0.1
25/08/2021
16.90
 2,600 16.90 16.90 16.42 0 2,000 -0.1
24/08/2021
16.90
 3,100 16.93 16.93 16.09 0 2,000 -0.1
23/08/2021
16.93
 3,200 16.93 16.93 16.87 800 0 0.0
20/08/2021
16.93
 4,300 16.90 16.93 16.90 0 0 0
19/08/2021
16.90
 8,500 16.90 16.90 16.84 600 0 0.0
18/08/2021
16.90
 5,700 16.90 16.90 16.84 100 0 0.0
17/08/2021
16.90
 1,100 16.90 16.90 16.84 0 0 0
16/08/2021
16.90
 400 16.93 16.93 15.98 0 0 0
13/08/2021
16.93
 10,100 16.90 16.93 16.72 0 0 0
12/08/2021
16.90
 0 16.90 16.90 16.90 0 0 0
11/08/2021
16.90
 4,700 16.93 16.93 16.78 0 0 0
10/08/2021
16.93
 5,100 16.90 16.93 16.78 0 0 0
09/08/2021
16.90
 3,900 16.99 16.99 16.87 0 0 0
06/08/2021
16.99
 13,800 16.78 16.99 16.66 0 0 0
05/08/2021
16.78
 2,700 16.90 16.90 16.78 0 0 0
04/08/2021
16.90
 2,200 16.87 16.90 16.72 0 100 -0.0
03/08/2021
16.87
 2,000 16.93 16.93 16.78 0 0 0
02/08/2021
16.93
 3,800 16.93 16.93 16.54 0 0 0
30/07/2021
16.93
 8,500 16.93 16.93 16.66 0 0 0
29/07/2021
16.93
 2,900 16.93 16.93 16.63 0 0 0
28/07/2021
16.93
 1,100 16.93 16.93 16.93 0 0 0
27/07/2021
16.93
 4,300 16.93 16.93 16.63 0 1,100 -0.1
26/07/2021
16.93
 6,800 16.90 16.93 16.63 0 0 0
23/07/2021
16.90
 5,500 16.93 16.93 16.63 0 0 0
22/07/2021
16.93
 2,300 16.93 16.93 16.66 0 0 0
21/07/2021
16.93
 3,700 16.93 16.93 16.78 0 0 0
20/07/2021
16.93
 5,300 16.93 16.93 16.90 1,000 0 0.1
19/07/2021
16.93
 14,900 16.90 16.93 16.72 100 0 0.0
16/07/2021
16.90
 2,800 16.90 16.90 16.69 0 0 0
15/07/2021
16.90
 2,900 16.93 16.93 16.72 1,500 0 0.1
14/07/2021
16.93
 8,400 17.05 17.05 16.66 0 3,000 -0.2
13/07/2021
17.05
 6,900 16.90 17.05 16.66 0 3,000 -0.2
12/07/2021
16.90
 23,000 16.93 16.93 16.57 0 3,900 -0.2
09/07/2021
16.93
 22,100 16.90 16.93 16.72 0 3,100 -0.2
08/07/2021
16.90
 8,300 16.90 16.90 16.63 0 3,000 -0.2
07/07/2021
16.90
 19,900 16.93 16.93 16.12 0 3,000 -0.2
06/07/2021
16.93
 22,700 16.90 16.93 16.39 100 3,000 -0.2
05/07/2021
16.90
 55,200 16.93 16.93 16.60 19,200 0 0
02/07/2021
16.93
 20,700 16.93 16.93 16.57 0 3,300 -0.2
01/07/2021
16.93
 8,700 16.93 16.93 16.54 0 0 0
30/06/2021
16.93
 40,500 16.93 16.93 16.54 200 0 0.0
29/06/2021
16.93
 27,400 16.99 16.99 16.57 0 2,000 -0.1
28/06/2021
16.99
 6,000 17.05 17.07 16.57 200 0 0.0
25/06/2021
17.05
 16,800 16.93 17.05 16.63 0 2,000 -0.1
24/06/2021
16.93
 29,900 17.67 17.67 16.72 200 10,000 -0.6
23/06/2021
17.67
 11,500 17.82 17.82 17.58 0 0 0
22/06/2021
17.82
 4,400 16.93 18.08 16.99 0 0 0
21/06/2021
16.93
 40,300 17.97 17.97 16.72 100 0 0.0
18/06/2021
17.97
 36,400 18.47 18.68 17.97 0 0 0
17/06/2021
18.47
 18,500 18.38 18.68 18.47 0 0 0
16/06/2021
18.38
 6,200 18.47 18.56 18.38 0 0 0
15/06/2021
18.47
 6,900 18.71 18.71 18.47 100 0 0.0
14/06/2021
18.71
 8,800 18.71 18.71 18.05 200 0 0.0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
11/06/2021
18.71
 4,900 18.41 19.27 18.41 2,000 0 0.1
10/06/2021
18.41
 20,800 18.30 18.99 18.12 0 2,000 -0.1
09/06/2021
18.30
 46,800 18.12 19.39 18.21 0 0 0
08/06/2021
18.12
 12,000 19.39 20.71 18.04 1,100 0 0.1
07/06/2021
19.39
 1,000 19.39 19.39 19.39 0 0 0
04/06/2021
19.39
 300 19.53 19.53 19.39 0 0 0
03/06/2021
19.53
 1,100 19.59 19.59 19.53 0 0 0
02/06/2021
19.59
 2,400 19.68 19.68 19.50 400 0 0.0
01/06/2021
19.68
 1,400 18.55 19.85 18.18 0 0 0
31/05/2021
18.55
 400 19.07 19.07 17.75 0 0 0
28/05/2021
19.07
 200 19.07 19.07 18.30 0 0 0
27/05/2021
19.07
 1,100 19.13 19.13 18.30 0 0 0
26/05/2021
19.13
 1,600 19.27 19.27 18.07 0 0 0
25/05/2021
19.27
 500 19.27 19.27 19.27 0 0 0
24/05/2021
19.27
 700 18.76 19.42 19.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |