CTCP Dược phẩm OPC (opc)

22.05
-0.55
(-2.43%)
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
(2026-02-23) 		-0.20 -0.90% 102,300 -1,600 -0.0
22
22.60
22.60
2 tháng
(2026-01-16) 		-0.20 -0.90% 166,100 -2,300 -0.1
22
23.80
22.60
3 tháng
(2025-12-17) 		-0.30 -1.34% 311,600 -3,500 -0.1
21.90
24
22.60
6 tháng
(2025-09-18) 		-0.70 -3.07% 486,400 -4,600 -0.1
21.80
24
22.60
12 tháng
(2025-03-24) 		-1.85 -7.72% 1,036,900 -28,500 -0.6
21.80
25.20
22.60
24 tháng
(2024-03-27) 		-0.01 -0.06% 2,240,800 -59,600 -1.4
21.69
25.55
22.60
36 tháng
(2023-04-03) 		1.36 6.54% 3,452,600 -100,480 -2.3
20.70
25.55
22.60
60 tháng
(2021-04-12) 		0.14 0.63% 11,246,500 -1,226,273 -66.8
19.42
25.86
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |