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)
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
24/05/2019
15.03
 1,050 14.87 15.03 15.03 0 1,040 -0.0
23/05/2019
14.87
 1,650 14.87 15.03 14.87 0 550 -0.0
22/05/2019
14.87
 1,090 14.95 14.95 14.87 0 50 -0.0
21/05/2019
14.95
 0 14.95 14.95 14.95 0 0 0
20/05/2019
14.95
 10 15.98 15.98 14.95 0 0 0
17/05/2019
15.98
 0 15.98 15.98 15.98 0 0 0
16/05/2019
15.98
 10 14.93 15.98 15.98 0 0 0
15/05/2019
14.93
 600 15.12 15.35 14.93 100 0 0.0
14/05/2019
15.12
 0 15.12 15.12 15.12 0 0 0
13/05/2019
15.12
 30 15.50 15.50 15.12 10 0 0.0
10/05/2019
15.50
 10 15.50 15.50 15.50 0 10 -0.0
09/05/2019
15.50
 200 15.50 15.50 15.50 0 200 -0.0
08/05/2019
15.50
 30 15.50 15.50 15.50 0 30 -0.0
07/05/2019
15.50
 30 15.50 15.82 15.50 0 20 -0.0
06/05/2019
15.50
 160 15.82 15.82 15.50 0 0 0
03/05/2019
15.82
 270 15.50 15.82 15.50 0 0 0
02/05/2019
15.50
 40 15.50 15.50 15.50 0 0 0
26/04/2019
15.50
 10 15.38 15.50 15.50 0 0 0
25/04/2019
15.38
 230 15.38 15.82 15.38 0 0 0
24/04/2019
15.38
 300 15.38 15.38 15.38 0 0 0
23/04/2019
15.38
 0 15.38 15.38 15.38 0 0 0
22/04/2019
15.38
 180 15.50 15.50 15.35 0 0 0
19/04/2019
15.50
 0 15.50 15.50 15.50 0 0 0
18/04/2019
15.50
 40 15.82 15.82 15.50 0 0 0
17/04/2019
15.82
 1,440 15.50 15.82 15.54 10 0 0.0
16/04/2019
15.50
 1,500 15.39 15.50 15.50 0 0 0
12/04/2019
15.39
 30 15.69 15.69 15.39 0 0 0
11/04/2019
15.69
 0 15.69 15.69 15.69 0 0 0
10/04/2019
15.69
 1,150 15.66 15.69 15.66 0 0 0
09/04/2019
15.66
 230 15.66 15.66 15.66 0 130 -0.0
08/04/2019
15.66
 1,620 15.82 15.82 15.50 0 0 0
05/04/2019
15.82
 0 15.82 15.82 15.82 0 0 0
04/04/2019
15.82
 10 15.82 15.82 15.82 0 0 0
03/04/2019
15.82
 6,020 15.82 15.98 15.82 10 0 0.0
02/04/2019
15.82
 60 15.82 15.82 15.82 0 0 0
01/04/2019
15.82
 0 15.82 15.82 15.82 0 0 0
29/03/2019
15.82
 320 15.82 15.82 15.82 0 0 0
28/03/2019
15.82
 210 15.50 15.82 15.50 0 0 0
27/03/2019
15.50
 4,840 15.50 16.45 15.50 0 0 0
26/03/2019
15.50
 5,070 15.66 15.66 15.50 0 0 0
25/03/2019
15.66
 30 15.54 15.82 15.66 0 0 0
22/03/2019
15.54
 40 15.22 15.54 15.35 0 0 0
21/03/2019
15.22
 10 15.50 15.50 15.22 0 0 0
20/03/2019
15.50
 1,060 15.35 15.50 15.35 0 1,000 -0.0
19/03/2019
15.35
 40 15.35 15.50 15.35 0 0 0
18/03/2019
15.35
 1,040 15.50 16.14 15.35 0 1,000 -0.0
15/03/2019
15.50
 2,030 15.98 15.98 15.50 0 0 0
14/03/2019
15.98
 1,790 15.98 16.14 15.98 500 0 0.0
13/03/2019
15.98
 1,010 15.69 16.45 15.82 0 0 0
12/03/2019
15.69
 8,880 15.63 15.79 15.69 1,500 0 0.1
11/03/2019
15.63
 950 15.79 15.79 15.35 0 0 0
08/03/2019
15.79
 20 15.35 15.79 15.79 0 0 0
07/03/2019
15.35
 100 15.35 15.35 15.35 0 0 0
06/03/2019
15.35
 560 15.35 15.35 15.35 0 0 0
05/03/2019
15.35
 410 15.76 15.76 15.35 0 0 0
04/03/2019
15.76
 570 15.19 15.76 15.76 0 0 0
01/03/2019
15.19
 60 15.35 15.76 15.19 0 0 0
28/02/2019
15.35
 100 15.35 15.35 15.35 0 0 0
27/02/2019
15.35
 100 15.35 15.35 15.35 0 0 0
26/02/2019
15.35
 2,210 15.82 15.82 14.87 0 700 -0.0
25/02/2019
15.82
 19,370 15.19 15.82 15.82 0 0 0
22/02/2019
15.19
 310 15.19 15.19 15.17 0 0 0
21/02/2019
15.19
 2,800 14.87 15.22 15.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |