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)
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
05/09/2019
16.01
 100 16.18 16.18 16.01 0 0 0
04/09/2019
16.18
 0 16.18 16.18 16.18 0 0 0
03/09/2019
16.18
 0 16.18 16.18 16.18 0 0 0
30/08/2019
16.18
 0 16.18 16.18 16.18 0 0 0
29/08/2019
16.18
 10 16.18 16.18 16.18 0 0 0
28/08/2019
16.18
 0 16.18 16.18 16.18 0 0 0
27/08/2019
16.18
 0 16.18 16.18 16.18 0 0 0
26/08/2019
16.18
 10 16.18 16.18 16.18 0 0 0
23/08/2019
16.18
 4,290 16.18 16.18 15.85 0 0 0
22/08/2019
16.18
 33,020 16.18 16.18 16.01 0 726,510 -36.3
21/08/2019
16.18
 32,000 16.18 16.18 16.18 0 0 0
20/08/2019
16.18
 4,220 15.85 16.18 16.18 0 0 0
19/08/2019
15.85
 4,190 15.76 15.85 15.85 500 0 0.0
16/08/2019
15.76
 10 16.18 16.18 15.76 0 0 0
15/08/2019
16.18
 5,630 15.85 16.18 16.01 0 0 0
14/08/2019
15.85
 0 15.85 15.85 15.85 0 0 0
13/08/2019
15.85
 5,880 15.85 15.85 15.85 0 0 0
12/08/2019
15.85
 7,680 15.69 15.85 15.69 0 0 0
09/08/2019
15.69
 3,750 15.66 15.82 15.69 0 0 0
08/08/2019
15.66
 11,010 15.66 15.82 15.66 0 0 0
07/08/2019
15.66
 13,800 15.46 15.82 15.66 0 0 0
06/08/2019
15.46
 100 15.46 15.46 15.46 0 0 0
05/08/2019
15.46
 30 15.82 15.82 15.46 0 0 0
02/08/2019
15.82
 50 16.08 16.08 15.82 0 0 0
01/08/2019
16.08
 0 16.08 16.08 16.08 0 0 0
31/07/2019
16.08
 0 16.08 16.08 16.08 0 0 0
30/07/2019
16.08
 510 15.53 16.08 14.56 0 0 0
29/07/2019
15.53
 50 15.21 15.53 15.53 50 0 0.0
26/07/2019
15.21
 0 15.21 15.21 15.21 0 0 0
25/07/2019
15.21
 0 15.21 15.21 15.21 0 0 0
24/07/2019
15.21
 500 15.85 15.85 15.21 70 0 0.0
23/07/2019
15.85
 170 15.79 15.85 15.85 0 0 0
22/07/2019
15.79
 0 15.79 15.79 15.79 0 0 0
19/07/2019
15.79
 0 15.79 15.79 15.79 0 0 0
18/07/2019
15.79
 0 15.79 15.79 15.79 0 0 0
17/07/2019
15.79
 10 16.11 16.11 15.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |