CTCP Dược phẩm OPC (opc)

22
-0.05
(-0.23%)
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)
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
16/06/2020
19.28
 2,110 18.85 19.34 18.85 0 0 0
15/06/2020
18.85
 5,300 18.85 19.51 18.85 0 0 0
12/06/2020
18.85
 3,000 19.67 19.67 18.85 0 0 0
11/06/2020
19.67
 10 19.67 19.67 19.67 0 0 0
10/06/2020
19.67
 2,050 19.18 19.67 19.51 0 0 0
09/06/2020
19.18
 1,100 19.11 19.18 19.18 0 0 0
08/06/2020
19.11
 2,860 19.05 19.84 19.11 0 0 0
05/06/2020
19.05
 1,620 18.19 19.05 18.68 0 0 0
04/06/2020
18.19
 3,000 18.19 18.19 18.19 0 0 0
03/06/2020
18.19
 200 18.55 18.55 18.19 0 0 0
02/06/2020
18.55
 0 18.55 18.55 18.55 0 0 0
01/06/2020
18.55
 370 18.55 18.55 18.55 0 360 -0.0
29/05/2020
18.55
 20 18.52 18.55 18.55 0 0 0
28/05/2020
18.52
 2,090 18.71 18.71 18.52 0 0 0
27/05/2020
18.71
 130 19.18 19.18 18.71 0 0 0
26/05/2020
19.18
 1,910 18.85 19.18 19.01 0 0 0
25/05/2020
18.85
 9,010 18.62 18.85 18.58 0 0 0
22/05/2020
18.62
 7,240 18.35 19.34 18.52 100 0 0.0
21/05/2020
18.35
 90 18.19 18.35 18.19 0 0 0
20/05/2020
18.19
 2,120 18.19 18.52 18.19 0 0 0
19/05/2020
18.19
 2,730 18.52 18.52 18.19 0 330 -0.0
18/05/2020
18.52
 2,320 18.52 18.52 18.32 0 0 0
15/05/2020
18.52
 11,180 18.52 18.52 17.85 0 0 0
14/05/2020
18.52
 1,060 18.52 18.52 18.52 0 0 0
13/05/2020
18.52
 870 18.68 18.68 17.85 0 0 0
12/05/2020
18.68
 1,430 18.71 18.71 18.52 0 0 0
11/05/2020
18.71
 630 18.78 18.81 17.85 0 0 0
08/05/2020
18.78
 100 18.81 18.81 18.78 0 0 0
07/05/2020
18.81
 140 18.85 18.85 18.81 0 0 0
06/05/2020
18.85
 330 19.61 19.61 18.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |