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)
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
24/09/2018
14.55
 210 13.87 14.55 14.40 0 0 0
21/09/2018
13.87
 1,800 14.55 14.55 13.87 0 0 0
20/09/2018
14.55
 1,000 14.55 14.55 14.55 0 0 0
19/09/2018
14.55
 500 14.55 14.55 14.55 0 0 0
18/09/2018
14.55
 0 14.55 14.55 14.55 0 0 0
17/09/2018
14.55
 3,000 14.40 14.55 14.55 0 0 0
14/09/2018
14.40
 130 14.55 14.55 14.40 0 0 0
13/09/2018
14.55
 2,060 14.55 14.55 14.55 0 0 0
12/09/2018
14.55
 1,000 14.55 14.55 14.55 0 0 0
11/09/2018
14.55
 2,800 14.40 14.55 14.53 0 700 -0.0
10/09/2018
14.40
 2,710 14.40 14.55 14.40 0 700 -0.0
07/09/2018
14.40
 2,710 13.93 14.55 14.40 0 700 -0.0
06/09/2018
13.93
 7,200 14.40 14.40 13.91 0 1,880 -0.1
05/09/2018
14.40
 10 14.40 14.40 14.40 0 0 0
04/09/2018
14.40
 500 14.40 14.40 14.40 0 0 0
31/08/2018
14.40
 10 14.40 14.40 14.40 0 0 0
30/08/2018
14.40
 5,440 14.25 14.55 14.40 0 0 0
29/08/2018
14.25
 420 14.55 14.55 14.25 0 0 0
28/08/2018
14.55
 5,350 14.09 14.55 14.25 5,000 0 0.2
27/08/2018
14.09
 5,140 14.09 14.25 14.09 5,000 0 0.2
24/08/2018
14.09
 2,050 14.09 14.70 13.73 2,000 0 0.1
23/08/2018
14.09
 20 13.94 14.25 14.09 0 0 0
22/08/2018
13.94
 70 14.25 14.28 13.94 0 0 0
21/08/2018
14.25
 10 14.85 14.85 14.25 0 0 0
20/08/2018
14.85
 0 14.85 14.85 14.85 0 0 0
17/08/2018
14.85
 10 14.55 14.85 14.85 0 0 0
16/08/2018
14.55
 410 14.25 14.55 13.64 0 0 0
15/08/2018
14.25
 20 14.70 14.70 14.25 0 0 0
14/08/2018
14.70
 0 14.70 14.70 14.70 0 0 0
13/08/2018
14.70
 50 14.70 14.70 14.70 0 50 -0.0
10/08/2018
14.70
 10 14.25 14.70 14.70 0 0 0
09/08/2018
14.25
 830 14.25 14.25 14.09 0 0 0
08/08/2018
14.25
 830 14.31 14.70 14.25 0 0 0
07/08/2018
14.31
 50 14.55 14.85 14.31 0 0 0
06/08/2018
14.55
 1,260 14.28 14.55 14.55 1,260 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |