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)
05/05/2020
19.61
 10,610 18.35 19.61 18.05 0 0 0
04/05/2020
18.35
 8,680 18.15 18.35 17.85 0 0 0
29/04/2020
18.15
 1,530 18.12 18.19 17.85 0 0 0
28/04/2020
18.12
 1,120 18.09 18.19 18.05 0 0 0
27/04/2020
18.09
 4,840 17.59 18.19 17.52 0 2,700 -0.1
24/04/2020
17.59
 1,750 17.39 17.85 16.37 0 30 -0.0
23/04/2020
17.39
 1,070 17.36 17.82 17.39 0 0 0
22/04/2020
17.36
 11,270 16.96 17.85 16.86 0 0 0
21/04/2020
16.96
 920 16.90 17.13 15.87 0 0 0
20/04/2020
16.90
 170 16.90 16.90 16.57 0 0 0
17/04/2020
16.90
 630 17.19 17.19 16.90 0 0 0
16/04/2020
17.19
 1,850 17.52 17.85 16.30 780 700 0.0
15/04/2020
17.52
 570 16.70 17.52 16.86 460 460 -0
14/04/2020
16.70
 630 16.53 16.86 16.53 20 300 -0.0
13/04/2020
16.53
 10 16.30 16.53 16.53 0 0 0
10/04/2020
16.30
 50 17.52 17.52 16.30 0 0 0
09/04/2020
17.52
 120 17.13 17.85 17.52 0 0 0
08/04/2020
17.13
 10 16.04 17.13 17.13 0 0 0
07/04/2020
16.04
 630 16.20 17.33 16.04 600 0 0.0
06/04/2020
16.20
 5,870 16.53 17.69 16.20 0 100 -0.0
03/04/2020
16.53
 780 15.71 16.80 16.52 0 0 0
01/04/2020
15.71
 130 16.37 17.49 15.71 0 0 0
31/03/2020
16.37
 1,840 16.04 16.37 15.71 0 400 -0.0
30/03/2020
16.04
 2,910 15.87 16.20 14.88 0 0 0
27/03/2020
15.87
 110 15.71 16.20 15.87 0 0 0
26/03/2020
15.71
 970 15.54 16.60 15.04 100 0 0.0
25/03/2020
15.54
 100 15.08 15.54 15.54 0 0 0
24/03/2020
15.08
 2,660 14.98 15.54 15.08 0 0 0
23/03/2020
14.98
 1,120 15.04 15.21 14.95 150 650 -0.0
20/03/2020
15.04
 810 15.21 15.38 15.04 0 350 -0.0
19/03/2020
15.21
 90 15.21 15.21 15.18 0 60 -0.0
18/03/2020
15.21
 1,010 15.28 15.28 15.21 0 0 0
17/03/2020
15.28
 1,110 15.71 15.71 15.28 0 0 0
16/03/2020
15.71
 330 15.21 15.71 14.58 0 0 0
13/03/2020
15.21
 3,420 15.61 15.87 15.21 0 2,000 -0.1
12/03/2020
15.61
 4,910 14.88 15.61 14.88 0 2,300 -0.1
11/03/2020
14.88
 1,030 15.14 15.14 14.88 0 0 0
10/03/2020
15.14
 1,240 15.54 15.54 15.14 500 510 -0.0
09/03/2020
15.54
 1,740 14.63 15.54 14.55 0 1,720 -0.1
06/03/2020
14.63
 20,670 14.88 15.21 14.55 0 0 0
05/03/2020
14.88
 30 14.88 15.54 14.88 0 0 0
04/03/2020
14.88
 150 14.88 14.88 14.88 0 0 0
03/03/2020
14.88
 780 14.88 15.54 14.88 50 0 0.0
02/03/2020
14.88
 280 15.38 15.38 14.88 0 0 0
28/02/2020
15.38
 1,010 14.71 15.38 14.88 0 0 0
27/02/2020
14.71
 220 14.63 15.54 14.71 0 0 0
26/02/2020
14.63
 1,250 15.21 15.21 14.63 0 0 0
25/02/2020
15.21
 20 15.21 15.21 15.21 0 0 0
24/02/2020
15.21
 340 14.90 15.71 15.21 0 0 0
21/02/2020
14.90
 90 15.04 15.52 14.90 0 0 0
20/02/2020
15.04
 100 14.90 15.71 15.04 0 0 0
19/02/2020
14.90
 3,550 14.90 14.90 14.90 0 3,550 -0.2
18/02/2020
14.90
 310 15.38 15.54 14.90 0 0 0
17/02/2020
15.38
 990 15.21 15.87 15.34 0 30 -0.0
14/02/2020
15.21
 1,230 14.88 15.34 15.04 0 0 0
13/02/2020
14.88
 1,190 14.55 15.04 14.88 0 0 0
12/02/2020
14.55
 780 14.22 15.04 14.23 0 0 0
11/02/2020
14.22
 930 14.22 15.21 14.22 0 460 -0.0
10/02/2020
14.22
 3,800 14.56 14.61 13.89 0 3,490 -0.1
07/02/2020
14.56
 1,080 14.90 15.94 14.56 0 910 -0.0
06/02/2020
14.90
 120 15.80 15.80 14.90 0 0 0
05/02/2020
15.80
 480 15.71 16.80 15.80 0 0 0
04/02/2020
15.71
 1,960 15.38 15.85 15.56 0 0 0
03/02/2020
15.38
 290 14.73 15.76 15.38 0 0 0
31/01/2020
14.73
 1,160 14.66 15.69 14.73 0 0 0
30/01/2020
14.66
 70 15.21 15.71 14.66 0 0 0
22/01/2020
15.21
 340 15.21 16.27 15.13 0 200 -0.0
21/01/2020
15.21
 20 16.09 16.09 15.21 0 0 0
20/01/2020
16.09
 150 15.04 16.09 15.38 0 0 0
17/01/2020
15.04
 2,070 14.90 15.94 14.88 1,870 0 0.1
16/01/2020
14.90
 40 15.21 15.87 14.88 0 0 0
15/01/2020
15.21
 560 14.88 15.92 15.21 0 0 0
14/01/2020
14.88
 20 14.56 15.57 14.88 0 0 0
13/01/2020
14.56
 100 14.55 15.54 14.56 0 0 0
10/01/2020
14.55
 0 14.55 14.55 14.55 0 0 0
09/01/2020
14.55
 170 14.27 15.18 14.55 0 0 0
08/01/2020
14.27
 30 14.88 14.88 14.27 0 0 0
07/01/2020
14.88
 30 14.58 15.51 14.88 0 0 0
06/01/2020
14.58
 30 15.04 15.04 14.58 0 0 0
03/01/2020
15.04
 470 14.40 15.38 14.81 0 0 0
02/01/2020
14.40
 20 15.21 15.21 14.40 0 0 0
31/12/2019
15.21
 6,040 14.88 15.21 13.94 0 500 -0.0
30/12/2019
14.88
 2,470 15.21 15.21 14.88 0 0 0
27/12/2019
15.21
 130 15.21 15.21 15.21 0 0 0
26/12/2019
15.21
 1,300 14.55 15.21 15.21 0 0 0
25/12/2019
14.55
 10,010 14.88 15.52 14.55 0 0 0
24/12/2019
14.88
 100 14.55 14.88 14.88 0 0 0
23/12/2019
14.55
 10 14.88 14.88 14.55 0 0 0
20/12/2019
14.88
 0 14.88 14.88 14.88 0 0 0
19/12/2019
14.88
 20 15.21 15.21 14.88 0 0 0
18/12/2019
15.21
 150 15.47 15.47 14.56 0 0 0
17/12/2019
15.47
 30 15.51 15.51 15.47 0 30 -0.0
16/12/2019
15.51
 30 15.51 15.87 15.51 0 0 0
13/12/2019
15.51
 30 14.68 15.54 15.51 0 0 0
12/12/2019
14.68
 7,990 14.91 15.47 14.68 0 0 0
11/12/2019
14.91
 220 14.55 15.47 14.91 0 0 0
10/12/2019
14.55
 20 14.23 14.88 14.55 0 10 -0.0
09/12/2019
14.23
 30 15.04 15.51 14.23 0 0 0
06/12/2019
15.04
 20 15.08 15.08 15.04 0 0 0
05/12/2019
15.08
 0 15.08 15.08 15.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |