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)
20/02/2019
14.87
 3,820 15.05 15.06 14.87 0 0 0
19/02/2019
15.05
 3,220 15.50 15.66 15.05 2,000 0 0.1
18/02/2019
15.50
 1,600 15.82 15.82 15.50 0 0 0
15/02/2019
15.82
 0 15.82 15.82 15.82 0 0 0
14/02/2019
15.82
 0 15.82 15.82 15.82 0 0 0
13/02/2019
15.82
 30 15.50 15.82 15.82 0 0 0
12/02/2019
15.50
 3,570 16.29 16.29 15.50 0 0 0
11/02/2019
16.29
 5,560 16.77 17.94 16.29 0 0 0
01/02/2019
16.77
 10 16.86 16.86 16.77 0 0 0
31/01/2019
16.86
 10 15.79 16.86 16.86 0 0 0
30/01/2019
15.79
 30 14.93 15.79 15.79 0 0 0
29/01/2019
14.93
 2,100 14.87 15.88 14.87 0 0 0
28/01/2019
14.87
 4,000 14.87 14.87 14.87 0 0 0
25/01/2019
14.87
 4,750 14.33 14.87 14.87 0 0 0
24/01/2019
14.33
 200 15.38 15.38 14.33 0 0 0
23/01/2019
15.38
 70 15.50 15.50 15.38 0 0 0
22/01/2019
15.50
 0 15.50 15.50 15.50 0 0 0
21/01/2019
15.50
 2,800 15.35 15.60 15.50 0 0 0
18/01/2019
15.35
 20 16.29 16.29 15.35 0 0 0
17/01/2019
16.29
 10 16.29 16.29 16.29 0 0 0
16/01/2019
16.29
 530 15.50 16.45 15.19 0 0 0
15/01/2019
15.50
 3,220 14.49 15.50 15.50 0 0 0
14/01/2019
14.49
 0 14.49 14.49 14.49 0 0 0
11/01/2019
14.49
 6,060 14.32 15.31 14.49 0 0 0
10/01/2019
14.32
 10 15.35 15.35 14.32 0 0 0
09/01/2019
15.35
 1,810 15.35 15.35 15.35 0 0 0
08/01/2019
15.35
 50 14.87 15.35 15.19 0 0 0
07/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
04/01/2019
14.87
 500 14.90 14.90 14.87 0 0 0
03/01/2019
14.90
 1,000 15.50 15.50 14.90 0 0 0
02/01/2019
15.50
 80 15.69 15.69 15.50 0 0 0
28/12/2018
15.69
 12,970 15.73 15.76 14.81 0 6,960 -0.3
27/12/2018
15.73
 10,610 15.19 15.82 15.60 0 0 0
26/12/2018
15.19
 7,440 14.87 15.19 15.03 0 0 0
25/12/2018
14.87
 6,500 14.78 14.87 14.30 0 0 0
24/12/2018
14.78
 100 14.78 14.78 14.78 0 90 -0.0
21/12/2018
14.78
 1,300 14.36 14.78 14.62 0 0 0
20/12/2018
14.36
 0 14.36 14.36 14.36 0 0 0
19/12/2018
14.36
 170 14.71 14.71 14.18 0 0 0
18/12/2018
14.71
 1,150 14.36 14.71 14.55 0 0 0
17/12/2018
14.36
 10 14.30 14.36 14.36 0 0 0
14/12/2018
14.30
 580 14.27 14.62 14.30 0 0 0
13/12/2018
14.27
 10 14.24 14.27 14.27 0 0 0
12/12/2018
14.24
 0 14.24 14.24 14.24 0 0 0
11/12/2018
14.24
 1,230 14.70 14.70 14.08 0 0 0
10/12/2018
14.70
 1,910 14.24 14.70 14.08 150 500 -0.0
07/12/2018
14.24
 1,900 14.21 14.24 14.22 400 1,900 -0.1
06/12/2018
14.21
 230 13.94 14.21 14.19 70 0 0.0
05/12/2018
13.94
 50 14.55 14.55 13.94 0 0 0
04/12/2018
14.55
 70 14.71 14.71 14.24 0 0 0
03/12/2018
14.71
 10 14.71 14.71 14.71 0 0 0
30/11/2018
14.71
 30 13.84 14.71 14.71 0 0 0
29/11/2018
13.84
 1,020 14.87 14.87 13.84 0 0 0
28/11/2018
14.87
 0 14.87 14.87 14.87 0 0 0
27/11/2018
14.87
 410 14.55 14.87 14.87 400 0 0.0
26/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2018
14.55
 0 14.55 14.55 14.55 0 0 0
23/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2018
14.55
 2,000 14.25 14.55 14.55 0 0 0
22/11/2018
14.25
 0 14.25 14.25 14.25 0 0 0
21/11/2018
14.25
 0 14.25 14.25 14.25 0 0 0
20/11/2018
14.25
 0 14.25 14.25 14.25 0 0 0
19/11/2018
14.25
 0 14.25 14.25 14.25 0 0 0
16/11/2018
14.25
 10 14.09 14.25 14.25 0 0 0
15/11/2018
14.09
 0 14.09 14.09 14.09 0 0 0
14/11/2018
14.09
 0 14.09 14.09 14.09 0 0 0
13/11/2018
14.09
 480 14.21 14.21 14.09 0 0 0
12/11/2018
14.21
 270 14.55 14.55 14.21 0 0 0
09/11/2018
14.55
 0 14.55 14.55 14.55 0 0 0
08/11/2018
14.55
 140 14.09 14.55 14.06 0 130 -0.0
07/11/2018
14.09
 500 14.18 14.18 14.09 0 0 0
06/11/2018
14.18
 10 14.18 14.18 14.18 0 0 0
05/11/2018
14.18
 0 14.18 14.18 14.18 0 0 0
02/11/2018
14.18
 0 14.18 14.18 14.18 0 0 0
01/11/2018
14.18
 10 14.25 14.25 14.18 0 0 0
31/10/2018
14.25
 10 14.25 14.25 14.25 0 0 0
30/10/2018
14.25
 2,330 14.09 14.25 14.15 0 10 -0.0
29/10/2018
14.09
 5,570 14.09 14.09 13.34 0 2,360 -0.1
26/10/2018
14.09
 1,000 14.09 14.09 14.09 0 0 0
25/10/2018
14.09
 500 14.25 14.25 14.09 0 0 0
24/10/2018
14.25
 0 14.25 14.25 14.25 0 0 0
23/10/2018
14.25
 290 14.40 14.40 14.25 0 0 0
22/10/2018
14.40
 0 14.40 14.40 14.40 0 0 0
19/10/2018
14.40
 500 14.25 14.40 14.40 0 0 0
18/10/2018
14.25
 100 14.55 14.55 14.25 0 0 0
17/10/2018
14.55
 0 14.55 14.55 14.55 0 0 0
16/10/2018
14.55
 640 14.09 14.55 14.37 600 0 0.0
15/10/2018
14.09
 1,130 14.00 14.09 14.09 0 0 0
12/10/2018
14.00
 240 14.25 14.25 13.97 0 0 0
11/10/2018
14.25
 50 14.25 14.25 14.25 0 0 0
10/10/2018
14.25
 10 14.55 14.55 14.25 0 0 0
09/10/2018
14.55
 8,010 14.55 14.55 13.84 0 3,050 -0.1
08/10/2018
14.55
 0 14.55 14.55 14.55 0 0 0
05/10/2018
14.55
 0 14.55 14.55 14.55 0 0 0
04/10/2018
14.55
 0 14.55 14.55 14.55 0 0 0
03/10/2018
14.55
 0 14.55 14.55 14.55 0 0 0
02/10/2018
14.55
 0 14.55 14.55 14.55 0 0 0
01/10/2018
14.55
 180 14.55 14.55 14.55 0 0 0
28/09/2018
14.55
 1,050 14.55 14.55 14.55 0 0 0
27/09/2018
14.55
 1,010 14.55 14.55 14.55 0 0 0
26/09/2018
14.55
 2,640 14.55 14.55 14.41 0 0 0
25/09/2018
14.55
 2,010 14.55 14.55 14.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |