CTCP Dược phẩm OPC (opc)

22.30
0
(0%)
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
(2025-12-29) 		-0.70 -3.04% 109,100 -1,200 -0.0
22.10
24
22.30
2 tháng
(2025-12-01) 		0.20 0.90% 224,000 -2,100 -0.0
21.85
24
22.30
3 tháng
(2025-10-30) 		0.30 1.36% 266,600 -2,300 -0.1
21.80
24
22.30
6 tháng
(2025-08-01) 		-0.85 -3.67% 468,500 -8,300 -0.2
21.80
24
22.30
12 tháng
(2025-02-03) 		-1.30 -5.51% 1,113,600 -50,300 -1.1
21.80
25.20
22.30
24 tháng
(2024-02-15) 		0.52 2.37% 2,270,000 -74,400 -1.7
21.64
25.55
22.30
36 tháng
(2023-02-13) 		1.03 4.83% 3,491,800 -102,380 -2.4
20.26
25.55
22.30
60 tháng
(2021-02-23) 		1.59 7.69% 11,168,200 -1,232,973 -67.3
19.42
25.86
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |