CTCP Dược phẩm OPC (opc)

22.30
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
(2025-12-29) 		-0.70 -3.04% 109,100 -1,200 -0.0
22.10
24
22.30
2 tháng
(2025-12-01) 		0.20 0.90% 224,000 -2,100 -0.0
21.85
24
22.30
3 tháng
(2025-10-30) 		0.30 1.36% 266,600 -2,300 -0.1
21.80
24
22.30
6 tháng
(2025-08-01) 		-0.85 -3.67% 468,500 -8,300 -0.2
21.80
24
22.30
12 tháng
(2025-02-03) 		-1.30 -5.51% 1,113,600 -50,300 -1.1
21.80
25.20
22.30
24 tháng
(2024-02-15) 		0.52 2.37% 2,270,000 -74,400 -1.7
21.64
25.55
22.30
36 tháng
(2023-02-13) 		1.03 4.83% 3,491,800 -102,380 -2.4
20.26
25.55
22.30
60 tháng
(2021-02-23) 		1.59 7.69% 11,168,200 -1,232,973 -67.3
19.42
25.86
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
15.08
 10 14.12 15.08 15.08 0 0 0
03/12/2019
14.12
 20 14.88 14.88 14.12 0 0 0
02/12/2019
14.88
 0 14.88 14.88 14.88 0 0 0
29/11/2019
14.88
 80 15.54 15.54 14.88 0 0 0
28/11/2019
15.54
 10 15.21 15.54 15.54 0 0 0
27/11/2019
15.21
 0 15.21 15.21 15.21 0 0 0
26/11/2019
15.21
 30 15.21 15.21 15.21 0 0 0
25/11/2019
15.21
 1,370 15.47 15.69 15.21 0 0 0
22/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
22/11/2019
15.47
 1,220 15.04 15.84 15.41 0 0 0
21/11/2019
15.04
 90 15.21 15.21 15.04 0 0 0
20/11/2019
15.21
 4,140 15.21 15.21 14.24 0 0 0
19/11/2019
15.21
 5,000 15.21 15.21 14.88 4,000 2,000 0.1
18/11/2019
15.21
 1,640 15.17 15.21 15.21 0 0 0
15/11/2019
15.17
 10 15.04 15.17 15.17 0 0 0
14/11/2019
15.04
 0 15.04 15.04 15.04 0 0 0
13/11/2019
15.04
 210 15.37 15.37 15.04 0 0 0
12/11/2019
15.37
 850 15.04 15.46 15.04 0 0 0
11/11/2019
15.04
 0 15.04 15.04 15.04 0 0 0
08/11/2019
15.04
 50 14.79 15.04 15.04 0 0 0
07/11/2019
14.79
 2,180 14.72 15.37 14.74 0 0 0
06/11/2019
14.72
 0 14.72 14.72 14.72 0 0 0
05/11/2019
14.72
 880 15.35 15.35 14.72 0 0 0
04/11/2019
15.35
 2,030 14.72 15.37 14.88 0 0 0
01/11/2019
14.72
 1,570 14.72 14.72 14.56 0 0 0
31/10/2019
14.72
 1,720 14.72 15.27 14.72 0 0 0
30/10/2019
14.72
 300 14.95 14.95 14.72 0 0 0
29/10/2019
14.95
 1,050 14.91 14.95 14.88 0 0 0
28/10/2019
14.91
 1,000 14.56 14.91 14.91 0 0 0
25/10/2019
14.56
 4,030 15.11 15.51 14.56 0 0 0
24/10/2019
15.11
 700 15.14 15.21 15.11 0 0 0
23/10/2019
15.14
 330 15.21 15.21 15.14 0 0 0
22/10/2019
15.21
 2,250 15.85 15.85 15.21 0 0 0
21/10/2019
15.85
 540 15.82 15.85 14.95 0 0 0
18/10/2019
15.82
 680 15.69 15.82 15.76 0 0 0
17/10/2019
15.69
 1,040 15.59 16.18 15.09 0 0 0
16/10/2019
15.59
 540 14.58 15.59 15.53 0 0 0
15/10/2019
14.58
 2,470 15.21 15.53 14.24 0 0 0
14/10/2019
15.21
 1,400 15.16 15.21 15.21 0 0 0
11/10/2019
15.16
 470 15.68 15.85 15.04 0 0 0
10/10/2019
15.68
 1,000 14.66 15.68 14.66 0 220 -0.0
09/10/2019
14.66
 2,890 15.68 15.68 14.66 350 0 0.0
08/10/2019
15.68
 570 15.85 15.85 15.29 0 0 0
07/10/2019
15.85
 230 15.21 15.85 14.40 0 0 0
04/10/2019
15.21
 310 16.11 16.11 15.21 0 0 0
03/10/2019
16.11
 590 16.18 16.18 15.08 0 0 0
02/10/2019
16.18
 510 16.14 16.18 16.11 0 0 0
01/10/2019
16.14
 840 16.08 16.14 15.53 0 0 0
30/09/2019
16.08
 100 16.11 16.11 16.08 0 0 0
27/09/2019
16.11
 130 16.14 16.14 16.11 0 0 0
26/09/2019
16.14
 290 16.18 16.18 15.85 0 0 0
25/09/2019
16.18
 60 16.01 16.18 15.21 0 0 0
24/09/2019
16.01
 180 15.08 16.01 15.85 0 0 0
23/09/2019
15.08
 4,140 15.85 16.01 14.95 0 0 0
20/09/2019
15.85
 170 16.18 16.82 15.21 0 0 0
19/09/2019
16.18
 240 15.82 16.18 15.85 0 0 0
18/09/2019
15.82
 140 16.18 16.56 15.82 0 0 0
17/09/2019
16.18
 20 16.82 16.92 16.18 0 0 0
16/09/2019
16.82
 50 16.50 16.82 16.50 0 0 0
13/09/2019
16.50
 260 16.01 16.50 16.18 0 0 0
12/09/2019
16.01
 0 16.01 16.01 16.01 0 0 0
11/09/2019
16.01
 0 16.01 16.01 16.01 0 0 0
10/09/2019
16.01
 0 16.01 16.01 16.01 0 0 0
09/09/2019
16.01
 0 16.01 16.01 16.01 0 0 0
06/09/2019
16.01
 670 16.01 16.18 16.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |