CTCP Dược phẩm OPC (opc)

22.20
0.15
(0.68%)
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
(2026-02-11) 		-0.05 -0.22% 93,700 -1,400 -0.0
22
22.60
22.05
2 tháng
(2026-01-12) 		-1.40 -5.93% 165,600 -2,100 -0.0
22
23.80
22.05
3 tháng
(2025-12-15) 		-0.40 -1.77% 316,000 -3,300 -0.1
21.90
24
22.05
6 tháng
(2025-09-15) 		-0.60 -2.63% 489,000 -4,400 -0.1
21.80
24
22.05
12 tháng
(2025-03-18) 		-0.80 -3.48% 1,033,900 -28,300 -0.6
21.80
25.20
22.05
24 tháng
(2024-03-25) 		-0.38 -1.69% 2,255,900 -70,400 -1.6
21.69
25.55
22.05
36 tháng
(2023-03-29) 		1.94 9.59% 3,474,200 -100,280 -2.3
20.26
25.55
22.05
60 tháng
(2021-04-08) 		0.24 1.09% 11,237,400 -1,226,073 -66.8
19.42
25.86
22.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
19.19
 200 19.36 19.36 19.19 0 0 0
22/09/2020
19.36
 690 19.19 19.53 19.26 640 0 0.0
21/09/2020
19.19
 10 19.53 19.53 19.19 0 0 0
18/09/2020
19.53
 10 18.85 19.53 19.53 0 0 0
17/09/2020
18.85
 3,400 19.19 19.43 18.85 0 0 0
16/09/2020
19.19
 300 19.05 19.19 19.19 0 0 0
15/09/2020
19.05
 10 19.02 19.05 19.05 0 0 0
14/09/2020
19.02
 10 19.50 19.50 19.02 0 0 0
11/09/2020
19.50
 1,230 19.50 19.50 19.50 1,220 0 0.1
10/09/2020
19.50
 1,220 18.85 19.50 17.92 0 0 0
09/09/2020
18.85
 0 18.85 18.85 18.85 0 0 0
08/09/2020
18.85
 2,000 19.19 19.19 18.85 0 2,000 -0.1
07/09/2020
19.19
 0 19.19 19.19 19.19 0 0 0
04/09/2020
19.19
 10 19.36 19.36 19.19 0 0 0
03/09/2020
19.36
 150 19.53 19.53 19.36 0 0 0
01/09/2020
19.53
 0 19.53 19.53 19.53 0 0 0
31/08/2020
19.53
 0 19.53 19.53 19.53 0 0 0
28/08/2020
19.53
 20 19.53 19.53 19.53 0 0 0
27/08/2020
19.53
 0 19.53 19.53 19.53 0 0 0
26/08/2020
19.53
 1,100 19.53 19.53 19.53 0 0 0
25/08/2020
19.53
 1,410 19.53 19.53 18.68 0 0 0
24/08/2020
19.53
 360 19.02 19.53 19.53 0 30 -0.0
21/08/2020
19.02
 5,010 18.71 19.70 19.02 0 0 0
20/08/2020
18.71
 1,210 19.46 19.53 18.71 0 0 0
19/08/2020
19.46
 1,100 19.53 19.53 19.46 0 0 0
18/08/2020
19.53
 20 19.46 19.53 19.53 0 0 0
17/08/2020
19.46
 2,170 19.46 19.67 19.46 0 0 0
14/08/2020
19.46
 360 19.53 19.53 19.46 0 170 -0.0
13/08/2020
19.53
 8,960 19.46 19.53 19.19 0 0 0
12/08/2020
19.46
 1,010 19.57 19.57 19.46 10 0 0.0
11/08/2020
19.57
 1,140 19.02 19.57 17.75 80 0 0.0
10/08/2020
19.02
 180 18.85 19.02 18.85 0 0 0
07/08/2020
18.85
 1,110 18.85 18.85 18.85 80 1,110 -0.1
06/08/2020
18.85
 130 19.36 19.36 18.85 120 0 0.0
05/08/2020
19.36
 500 19.50 19.50 19.36 0 0 0
04/08/2020
19.50
 0 19.50 19.50 19.50 0 0 0
03/08/2020
19.50
 1,280 19.50 19.53 19.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |