CTCP Dược phẩm OPC (opc)

21.40
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
(2026-07-06) 		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)
31/07/2020
16.09
 0 16.09 16.09 16.09 0 0 0
30/07/2020
16.09
 10 16.12 16.12 16.09 190 0 0.0
29/07/2020
16.12
 2,360 15.98 16.12 15.84 190 0 0.0
28/07/2020
15.98
 5,840 15.98 15.98 15.98 0 0 0
27/07/2020
15.98
 7,010 16.09 16.12 15.98 0 0 0
24/07/2020
16.09
 530 16.12 16.12 15.84 500 0 0.0
23/07/2020
16.12
 12,110 16.12 16.12 15.84 400 0 0.0
22/07/2020
16.12
 130 16.12 16.20 15.84 10 0 0.0
21/07/2020
16.12
 0 16.12 16.12 16.12 0 0 0
20/07/2020
16.12
 1,140 16.12 16.20 16.12 140 0 0.0
17/07/2020
16.12
 2,410 16.12 16.12 16.12 0 0 0
16/07/2020
16.12
 0 16.12 16.12 16.12 0 0 0
15/07/2020
16.12
 10 16.12 16.12 16.12 0 0 0
14/07/2020
16.12
 1,030 16.12 16.20 16.12 720 0 0.0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2020
16.12
 70 15.53 16.12 16.09 0 0 0
10/07/2020
15.53
 20 15.58 15.58 15.53 0 0 0
09/07/2020
15.58
 430 15.61 15.61 15.55 0 0 0
08/07/2020
15.61
 5,000 15.55 15.63 15.58 0 0 0
07/07/2020
15.55
 1,220 15.58 15.58 15.55 0 0 0
06/07/2020
15.58
 6,730 15.50 15.58 14.43 500 0 0.0
03/07/2020
15.50
 1,010 15.55 15.55 15.50 0 0 0
02/07/2020
15.55
 770 15.55 15.55 15.55 0 0 0
01/07/2020
15.55
 2,100 15.55 15.55 15.55 0 0 0
30/06/2020
15.55
 3,590 15.31 15.55 15.55 0 0 0
29/06/2020
15.31
 8,220 15.31 15.55 15.31 0 0 0
26/06/2020
15.31
 16,870 15.31 15.31 15.31 0 0 0
25/06/2020
15.31
 0 15.31 15.31 15.31 0 0 0
24/06/2020
15.31
 130 14.76 15.55 15.31 0 0 0
23/06/2020
14.76
 150 15.55 15.96 14.76 0 0 0
22/06/2020
15.55
 490 15.83 15.83 15.55 0 0 0
19/06/2020
15.83
 100 15.55 15.83 15.83 0 0 0
18/06/2020
15.55
 200 15.83 15.83 15.55 0 0 0
17/06/2020
15.83
 210 15.91 15.91 15.28 0 0 0
16/06/2020
15.91
 2,110 15.55 15.96 15.55 0 0 0
15/06/2020
15.55
 5,300 15.55 16.10 15.55 0 0 0
12/06/2020
15.55
 3,000 16.24 16.24 15.55 0 0 0
11/06/2020
16.24
 10 16.24 16.24 16.24 0 0 0
10/06/2020
16.24
 2,050 15.83 16.24 16.10 0 0 0
09/06/2020
15.83
 1,100 15.77 15.83 15.83 0 0 0
08/06/2020
15.77
 2,860 15.72 16.37 15.77 0 0 0
05/06/2020
15.72
 1,620 15.01 15.72 15.42 0 0 0
04/06/2020
15.01
 3,000 15.01 15.01 15.01 0 0 0
03/06/2020
15.01
 200 15.31 15.31 15.01 0 0 0
02/06/2020
15.31
 0 15.31 15.31 15.31 0 0 0
01/06/2020
15.31
 370 15.31 15.31 15.31 0 360 -0.0
29/05/2020
15.31
 20 15.28 15.31 15.31 0 0 0
28/05/2020
15.28
 2,090 15.44 15.44 15.28 0 0 0
27/05/2020
15.44
 130 15.83 15.83 15.44 0 0 0
26/05/2020
15.83
 1,910 15.55 15.83 15.69 0 0 0
25/05/2020
15.55
 9,010 15.36 15.55 15.33 0 0 0
22/05/2020
15.36
 7,240 15.14 15.96 15.28 100 0 0.0
21/05/2020
15.14
 90 15.01 15.14 15.01 0 0 0
20/05/2020
15.01
 2,120 15.01 15.28 15.01 0 0 0
19/05/2020
15.01
 2,730 15.28 15.28 15.01 0 330 -0.0
18/05/2020
15.28
 2,320 15.28 15.28 15.12 0 0 0
15/05/2020
15.28
 11,180 15.28 15.28 14.73 0 0 0
14/05/2020
15.28
 1,060 15.28 15.28 15.28 0 0 0
13/05/2020
15.28
 870 15.42 15.42 14.73 0 0 0
12/05/2020
15.42
 1,430 15.44 15.44 15.28 0 0 0
11/05/2020
15.44
 630 15.50 15.53 14.73 0 0 0
08/05/2020
15.50
 100 15.53 15.53 15.50 0 0 0
07/05/2020
15.53
 140 15.55 15.55 15.53 0 0 0
06/05/2020
15.55
 330 16.18 16.18 15.55 0 0 0
05/05/2020
16.18
 10,610 15.14 16.18 14.90 0 0 0
04/05/2020
15.14
 8,680 14.98 15.14 14.73 0 0 0
29/04/2020
14.98
 1,530 14.95 15.01 14.73 0 0 0
28/04/2020
14.95
 1,120 14.93 15.01 14.90 0 0 0
27/04/2020
14.93
 4,840 14.52 15.01 14.46 0 2,700 -0.1
24/04/2020
14.52
 1,750 14.35 14.73 13.51 0 30 -0.0
23/04/2020
14.35
 1,070 14.33 14.71 14.35 0 0 0
22/04/2020
14.33
 11,270 14.00 14.73 13.92 0 0 0
21/04/2020
14.00
 920 13.94 14.13 13.10 0 0 0
20/04/2020
13.94
 170 13.94 13.94 13.67 0 0 0
17/04/2020
13.94
 630 14.19 14.19 13.94 0 0 0
16/04/2020
14.19
 1,850 14.46 14.73 13.45 780 700 0.0
15/04/2020
14.46
 570 13.78 14.46 13.92 460 460 -0
14/04/2020
13.78
 630 13.64 13.92 13.64 20 300 -0.0
13/04/2020
13.64
 10 13.45 13.64 13.64 0 0 0
10/04/2020
13.45
 50 14.46 14.46 13.45 0 0 0
09/04/2020
14.46
 120 14.13 14.73 14.46 0 0 0
08/04/2020
14.13
 10 13.23 14.13 14.13 0 0 0
07/04/2020
13.23
 630 13.37 14.30 13.23 600 0 0.0
06/04/2020
13.37
 5,870 13.64 14.60 13.37 0 100 -0.0
03/04/2020
13.64
 780 12.96 13.86 13.63 0 0 0
01/04/2020
12.96
 130 13.51 14.43 12.96 0 0 0
31/03/2020
13.51
 1,840 13.23 13.51 12.96 0 400 -0.0
30/03/2020
13.23
 2,910 13.10 13.37 12.28 0 0 0
27/03/2020
13.10
 110 12.96 13.37 13.10 0 0 0
26/03/2020
12.96
 970 12.82 13.70 12.42 100 0 0.0
25/03/2020
12.82
 100 12.44 12.82 12.82 0 0 0
24/03/2020
12.44
 2,660 12.36 12.82 12.44 0 0 0
23/03/2020
12.36
 1,120 12.42 12.55 12.33 150 650 -0.0
20/03/2020
12.42
 810 12.55 12.69 12.42 0 350 -0.0
19/03/2020
12.55
 90 12.55 12.55 12.52 0 60 -0.0
18/03/2020
12.55
 1,010 12.61 12.61 12.55 0 0 0
17/03/2020
12.61
 1,110 12.96 12.96 12.61 0 0 0
16/03/2020
12.96
 330 12.55 12.96 12.03 0 0 0
13/03/2020
12.55
 3,420 12.88 13.10 12.55 0 2,000 -0.1
12/03/2020
12.88
 4,910 12.28 12.88 12.28 0 2,300 -0.1
11/03/2020
12.28
 1,030 12.50 12.50 12.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |