CTCP Dược phẩm OPC (opc)

22.10
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |