CTCP Dược phẩm OPC (opc)

23.50
0
(0%)
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
(2026-05-20) 		0 0% 51,800 0 0
23.20
24.85
23.50
2 tháng
(2026-04-20) 		0.70 3.07% 203,200 0 0
22.40
24.85
23.50
3 tháng
(2026-03-23) 		1 4.44% 253,600 0 0
22.05
24.85
23.50
6 tháng
(2025-12-22) 		1.50 6.82% 555,900 -3,500 -0.1
22
24.85
23.50
12 tháng
(2025-06-24) 		0.30 1.29% 1,012,700 -12,800 -0.3
21.80
25.20
23.50
24 tháng
(2024-07-01) 		-0.50 -2.08% 2,263,000 -55,000 -1.3
21.80
25.55
23.50
36 tháng
(2023-07-05) 		1.72 7.88% 3,463,800 -98,800 -2.3
21.08
25.55
23.50
60 tháng
(2021-07-15) 		3.02 14.77% 10,933,600 -1,205,373 -64.6
19.42
25.86
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
19.50
 0 19.50 19.50 19.50 0 0 0
30/07/2020
19.50
 10 19.53 19.53 19.50 190 0 0.0
29/07/2020
19.53
 2,360 19.36 19.53 19.19 190 0 0.0
28/07/2020
19.36
 5,840 19.36 19.36 19.36 0 0 0
27/07/2020
19.36
 7,010 19.50 19.53 19.36 0 0 0
24/07/2020
19.50
 530 19.53 19.53 19.19 500 0 0.0
23/07/2020
19.53
 12,110 19.53 19.53 19.19 400 0 0.0
22/07/2020
19.53
 130 19.53 19.64 19.19 10 0 0.0
21/07/2020
19.53
 0 19.53 19.53 19.53 0 0 0
20/07/2020
19.53
 1,140 19.53 19.64 19.53 140 0 0.0
17/07/2020
19.53
 2,410 19.53 19.53 19.53 0 0 0
16/07/2020
19.53
 0 19.53 19.53 19.53 0 0 0
15/07/2020
19.53
 10 19.53 19.53 19.53 0 0 0
14/07/2020
19.53
 1,030 19.53 19.64 19.53 720 0 0.0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2020
19.53
 70 18.81 19.53 19.50 0 0 0
10/07/2020
18.81
 20 18.88 18.88 18.81 0 0 0
09/07/2020
18.88
 430 18.91 18.91 18.85 0 0 0
08/07/2020
18.91
 5,000 18.85 18.95 18.88 0 0 0
07/07/2020
18.85
 1,220 18.88 18.88 18.85 0 0 0
06/07/2020
18.88
 6,730 18.78 18.88 17.49 500 0 0.0
03/07/2020
18.78
 1,010 18.85 18.85 18.78 0 0 0
02/07/2020
18.85
 770 18.85 18.85 18.85 0 0 0
01/07/2020
18.85
 2,100 18.85 18.85 18.85 0 0 0
30/06/2020
18.85
 3,590 18.55 18.85 18.85 0 0 0
29/06/2020
18.55
 8,220 18.55 18.85 18.55 0 0 0
26/06/2020
18.55
 16,870 18.55 18.55 18.55 0 0 0
25/06/2020
18.55
 0 18.55 18.55 18.55 0 0 0
24/06/2020
18.55
 130 17.89 18.85 18.55 0 0 0
23/06/2020
17.89
 150 18.85 19.34 17.89 0 0 0
22/06/2020
18.85
 490 19.18 19.18 18.85 0 0 0
19/06/2020
19.18
 100 18.85 19.18 19.18 0 0 0
18/06/2020
18.85
 200 19.18 19.18 18.85 0 0 0
17/06/2020
19.18
 210 19.28 19.28 18.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |