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)
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
16/07/2019
16.11
 50 16.01 16.11 16.11 0 0 0
15/07/2019
16.01
 120 15.22 16.01 15.90 0 0 0
12/07/2019
15.22
 10,210 16.18 16.18 15.22 0 0 0
11/07/2019
16.18
 0 16.18 16.18 16.18 0 0 0
10/07/2019
16.18
 0 16.18 16.18 16.18 0 0 0
09/07/2019
16.18
 3,240 16.18 16.18 16.18 0 0 0
08/07/2019
16.18
 2,000 16.18 16.18 16.18 0 0 0
05/07/2019
16.18
 2,760 16.18 16.18 16.18 0 0 0
04/07/2019
16.18
 1,490 16.18 16.18 16.18 0 0 0
03/07/2019
16.18
 830 15.50 16.18 16.18 0 0 0
02/07/2019
15.50
 10 15.53 15.53 15.50 0 0 0
01/07/2019
15.53
 2,530 15.50 15.69 15.53 0 0 0
28/06/2019
15.50
 3,160 14.88 15.53 15.50 0 550 -0.0
27/06/2019
14.88
 130 14.88 15.21 14.88 0 0 0
26/06/2019
14.88
 120 14.88 14.88 14.88 0 0 0
25/06/2019
14.88
 500 15.21 15.21 14.88 0 0 0
24/06/2019
15.21
 60 14.88 15.21 14.88 0 0 0
21/06/2019
14.88
 350 14.88 14.88 14.56 0 0 0
20/06/2019
14.88
 10,160 14.40 14.88 13.91 0 0 0
19/06/2019
14.40
 850 13.62 14.40 13.62 0 0 0
18/06/2019
13.62
 70 13.60 14.40 13.62 0 0 0
17/06/2019
13.60
 2,590 13.91 14.85 13.59 0 2,560 -0.1
14/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
14/06/2019
13.91
 50 14.36 14.36 13.91 0 0 0
13/06/2019
14.36
 1,250 15.44 15.44 14.36 0 0 0
12/06/2019
15.44
 60 15.00 15.50 15.00 0 10 -0.0
11/06/2019
15.00
 50 14.08 15.00 14.06 0 0 0
10/06/2019
14.08
 1,290 13.76 14.19 12.97 0 0 0
07/06/2019
13.76
 10 13.76 13.76 13.76 0 0 0
06/06/2019
13.76
 10 13.45 13.76 13.76 0 0 0
05/06/2019
13.45
 340 14.24 14.51 13.37 0 0 0
04/06/2019
14.24
 710 14.24 14.71 14.24 0 0 0
03/06/2019
14.24
 570 14.33 14.33 14.24 90 0 0.0
31/05/2019
14.33
 500 14.87 14.87 14.33 0 0 0
30/05/2019
14.87
 60 14.24 14.87 14.87 0 40 -0.0
29/05/2019
14.24
 230 14.24 14.30 14.11 0 10 -0.0
28/05/2019
14.24
 20 15.03 15.03 14.24 0 0 0
27/05/2019
15.03
 20 15.03 15.03 15.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |