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)
21/05/2021
18.76
 0 18.76 18.76 18.76 0 0 0
20/05/2021
18.76
 500 20.14 20.14 18.76 100 0 0.0
19/05/2021
20.14
 1,400 19.27 20.14 19.27 100 0 0.0
18/05/2021
19.27
 500 18.84 19.27 18.84 0 0 0
17/05/2021
18.84
 1,600 18.32 18.99 18.70 0 0 0
14/05/2021
18.32
 0 18.32 18.32 18.32 0 0 0
13/05/2021
18.32
 5,300 19.19 19.19 18.32 0 0 0
12/05/2021
19.19
 8,600 18.99 19.85 18.99 0 1,000 -0.1
11/05/2021
18.99
 3,900 17.86 19.10 18.70 0 0 0
10/05/2021
17.86
 700 19.02 20.34 17.86 0 0 0
07/05/2021
19.02
 13,700 18.04 19.25 17.26 0 2,400 -0.2
06/05/2021
18.04
 1,400 17.98 18.12 17.89 100 0 0.0
05/05/2021
17.98
 1,100 17.69 18.24 17.84 0 0 0
04/05/2021
17.69
 5,300 17.84 18.27 17.69 0 0 0
29/04/2021
17.84
 300 18.09 18.09 17.84 0 0 0
28/04/2021
18.09
 600 17.98 18.09 17.98 0 200 -0.0
27/04/2021
17.98
 1,000 17.84 18.12 17.84 0 0 0
26/04/2021
17.84
 2,800 17.26 17.84 17.55 600 0 0.0
23/04/2021
17.26
 300 17.23 17.26 16.77 0 0 0
22/04/2021
17.23
 600 17.29 17.29 17.23 0 500 -0.0
20/04/2021
17.29
 100 17.26 17.29 17.29 0 0 0
19/04/2021
17.26
 2,100 17.23 17.26 17.23 0 0 0
16/04/2021
17.23
 100 16.97 17.23 17.23 0 0 0
15/04/2021
16.97
 300 17.98 17.98 16.97 0 0 0
14/04/2021
17.98
 200 17.98 17.98 17.98 0 200 -0.0
13/04/2021
17.98
 100 18.12 18.12 17.98 0 0 0
12/04/2021
18.12
 1,100 17.12 18.27 17.55 0 0 0
09/04/2021
17.12
 300 18.12 18.12 17.12 0 0 0
08/04/2021
18.12
 0 18.12 18.12 18.12 0 0 0
07/04/2021
18.12
 100 18.12 18.12 18.12 0 0 0
06/04/2021
18.12
 1,200 17.26 18.12 17.26 0 0 0
05/04/2021
17.26
 0 17.26 17.26 17.26 0 0 0
02/04/2021
17.26
 1,400 16.97 17.26 16.97 200 0 0.0
01/04/2021
16.97
 0 16.97 16.97 16.97 0 0 0
31/03/2021
16.97
 400 17.26 17.26 16.97 300 400 -0.0
30/03/2021
17.26
 12,100 17.20 17.26 17.23 0 500 -0.0
29/03/2021
17.20
 100 16.97 17.20 17.20 0 0 0
26/03/2021
16.97
 500 16.97 16.97 16.97 0 500 -0.0
25/03/2021
16.97
 1,200 16.97 16.97 16.97 0 100 -0.0
24/03/2021
16.97
 800 17.26 17.26 16.97 0 600 -0.0
23/03/2021
17.26
 300 17.29 17.29 17.26 0 0 0
22/03/2021
17.29
 2,100 17.72 17.72 17.29 0 0 0
19/03/2021
17.72
 0 17.72 17.72 17.72 0 0 0
18/03/2021
17.72
 500 17.72 17.72 17.72 0 0 0
17/03/2021
17.72
 100 17.75 17.75 17.72 0 0 0
16/03/2021
17.75
 500 17.89 17.95 17.75 0 0 0
15/03/2021
17.89
 400 17.86 17.89 17.89 0 0 0
12/03/2021
17.86
 0 17.86 17.86 17.86 0 0 0
11/03/2021
17.86
 300 18.99 18.99 17.86 0 0 0
10/03/2021
18.99
 100 18.99 18.99 18.99 0 0 0
09/03/2021
18.99
 900 18.99 19.10 18.99 0 0 0
08/03/2021
18.99
 1,700 19.07 19.07 18.84 0 0 0
05/03/2021
19.07
 1,200 17.98 19.07 18.12 0 0 0
04/03/2021
17.98
 400 19.04 19.04 17.89 0 0 0
03/03/2021
19.04
 4,600 17.84 19.07 17.84 0 500 -0.0
02/03/2021
17.84
 3,500 16.80 17.95 16.83 0 1,400 -0.1
01/03/2021
16.80
 6,800 17.46 18.55 16.80 0 1,800 -0.1
26/02/2021
17.46
 1,600 17.26 17.46 16.43 0 1,500 -0.1
25/02/2021
17.26
 2,900 17.12 17.32 17.15 0 2,000 -0.1
24/02/2021
17.12
 4,200 17.09 17.26 16.60 0 200 -0.0
23/02/2021
17.09
 900 17.12 17.12 17.09 0 0 0
22/02/2021
17.12
 500 16.83 17.12 16.83 0 0 0
19/02/2021
16.83
 1,300 17.26 17.26 16.83 0 1,300 -0.1
18/02/2021
17.26
 2,500 17.26 17.26 16.69 100 2,200 -0.1
17/02/2021
17.26
 1,400 17.26 17.26 17.26 0 1,000 -0.1
09/02/2021
17.26
 100 17.26 17.26 17.26 100 0 0.0
08/02/2021
17.26
 1,500 17.26 17.26 16.11 100 0 0.0
05/02/2021
17.26
 3,000 18.41 18.41 17.26 0 0 0
04/02/2021
18.41
 2,000 19.79 19.79 18.41 0 0 0
03/02/2021
19.79
 200 19.85 19.85 19.79 0 0 0
02/02/2021
19.85
 3,600 19.27 19.85 18.84 0 0 0
01/02/2021
19.27
 13,100 18.84 20.14 18.84 0 0 0
29/01/2021
18.84
 7,500 17.75 18.96 18.09 0 0 0
28/01/2021
17.75
 8,800 16.60 17.75 17.26 0 0 0
27/01/2021
16.60
 700 17.26 17.26 16.40 0 500 -0.0
26/01/2021
17.26
 0 17.26 17.26 17.26 0 0 0
25/01/2021
17.26
 1,100 18.27 18.27 17.26 0 0 0
22/01/2021
18.27
 0 18.27 18.27 18.27 0 0 0
21/01/2021
18.27
 100 17.12 18.27 18.27 0 0 0
20/01/2021
17.12
 1,000 18.12 18.12 17.12 100 0 0.0
19/01/2021
18.12
 0 18.12 18.12 18.12 0 0 0
18/01/2021
18.12
 200 18.12 18.12 18.12 0 0 0
15/01/2021
18.12
 3,400 18.07 18.12 18.07 0 500 -0.0
14/01/2021
18.07
 3,700 17.98 18.07 18.01 0 0 0
13/01/2021
17.98
 0 17.98 17.98 17.98 0 0 0
12/01/2021
17.98
 7,300 17.98 18.07 17.86 0 0 0
11/01/2021
17.98
 2,000 17.98 17.98 17.98 0 0 0
08/01/2021
17.98
 3,500 18.07 18.09 17.98 0 0 0
07/01/2021
18.07
 1,900 18.09 18.09 18.07 0 0 0
06/01/2021
18.09
 3,800 17.72 18.09 18.09 500 0 0.0
05/01/2021
17.72
 1,500 16.57 17.72 17.72 0 0 0
04/01/2021
16.57
 1,600 17.12 17.84 16.57 0 0 0
31/12/2020
17.12
 6,770 18.12 18.12 16.86 40 10 0.0
30/12/2020
18.12
 5,160 18.24 18.24 17.03 0 0 0
29/12/2020
18.24
 17,210 18.27 18.32 18.24 0 0 0
28/12/2020
18.27
 1,160 18.09 18.41 17.40 0 0 0
25/12/2020
18.09
 17,200 16.97 18.09 16.97 0 0 0
24/12/2020
16.97
 270 16.83 16.97 16.83 0 0 0
23/12/2020
16.83
 8,540 16.69 16.83 16.31 0 0 0
22/12/2020
16.69
 13,640 16.69 16.83 16.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |