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)
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
03/08/2018
14.28
 70 14.25 14.53 14.25 0 0 0
02/08/2018
14.25
 10 13.75 14.25 14.25 0 0 0
01/08/2018
13.75
 520 14.25 14.50 13.75 0 100 -0.0
31/07/2018
14.25
 20 13.91 14.25 14.25 0 0 0
30/07/2018
13.91
 0 13.91 13.91 13.91 0 0 0
27/07/2018
13.91
 590 13.94 14.25 13.91 0 0 0
26/07/2018
13.94
 0 13.94 13.94 13.94 0 0 0
25/07/2018
13.94
 0 13.94 13.94 13.94 0 0 0
24/07/2018
13.94
 170 14.25 14.25 13.94 0 0 0
23/07/2018
14.25
 190 14.47 14.47 14.25 0 0 0
20/07/2018
14.47
 10 14.46 14.47 14.47 0 0 0
19/07/2018
14.46
 30 14.41 14.50 14.44 0 0 0
18/07/2018
14.41
 30 13.64 14.41 14.41 0 0 0
17/07/2018
13.64
 10 14.25 14.25 13.64 0 0 0
16/07/2018
14.25
 0 14.25 14.25 14.25 0 0 0
13/07/2018
14.25
 1,070 14.28 14.28 14.25 0 0 0
12/07/2018
14.28
 110 14.25 14.81 14.28 0 0 0
11/07/2018
14.25
 20 14.79 15.15 14.25 0 0 0
10/07/2018
14.79
 400 14.40 15.11 14.79 0 100 -0.0
09/07/2018
14.40
 1,010 15.12 15.12 14.14 0 200 -0.0
06/07/2018
15.12
 20 14.25 15.12 15.12 0 0 0
05/07/2018
14.25
 4,200 15.15 15.15 14.25 0 3,440 -0.2
04/07/2018
15.15
 1,190 15.09 15.15 14.06 0 0 0
03/07/2018
15.09
 1,300 14.70 15.09 14.25 0 0 0
02/07/2018
14.70
 90 15.31 15.31 14.70 0 0 0
29/06/2018
15.31
 30 14.85 15.31 15.28 0 0 0
28/06/2018
14.85
 330 15.46 15.46 14.55 0 0 0
27/06/2018
15.46
 1,350 14.85 15.46 13.88 0 0 0
26/06/2018
14.85
 400 14.55 14.85 14.85 0 0 0
25/06/2018
14.55
 20 14.85 14.85 14.55 0 0 0
22/06/2018
14.85
 1,090 14.40 14.85 13.46 0 0 0
21/06/2018
14.40
 1,700 15.15 15.15 14.40 0 500 -0.0
20/06/2018
15.15
 10 14.55 15.15 15.15 0 0 0
19/06/2018
14.55
 1,900 14.88 14.88 13.94 0 500 -0.0
18/06/2018
14.88
 70 14.82 14.88 14.70 0 0 0
15/06/2018
14.82
 120 14.79 14.85 14.82 0 0 0
14/06/2018
14.79
 11,560 14.67 14.91 14.25 0 3,700 -0.2
13/06/2018
14.67
 230 14.85 15.00 14.67 0 100 -0.0
12/06/2018
14.85
 480 15.14 15.40 14.73 0 100 -0.0
11/06/2018
15.14
 1,520 15.06 15.14 14.58 770 0 0.0
08/06/2018
15.06
 7,210 15.46 15.46 14.55 0 6,480 -0.3
07/06/2018
15.46
 10 15.25 15.46 15.46 0 0 0
06/06/2018
15.25
 1,240 15.15 15.31 14.85 0 0 0
05/06/2018
15.15
 4,430 15.43 15.76 14.37 0 0 0
04/06/2018
15.43
 70 16.52 16.61 15.43 0 0 0
01/06/2018
16.52
 10 15.46 16.52 16.52 0 0 0
31/05/2018
15.46
 2,950 15.61 15.76 14.55 0 0 0
30/05/2018
15.61
 1,120 16.73 17.58 15.61 0 0 0
29/05/2018
16.73
 20 15.76 16.73 16.73 0 0 0
28/05/2018
15.76
 30 16.64 16.67 15.76 0 0 0
25/05/2018
16.64
 740 17.22 17.22 16.03 0 0 0
24/05/2018
17.22
 1,080 16.34 17.28 15.76 0 0 0
23/05/2018
16.34
 30 16.37 16.37 15.76 0 20 -0.0
22/05/2018
16.37
 6,250 17.55 17.88 16.37 1,300 0 0.1
21/05/2018
17.55
 30 16.67 17.58 17.55 0 0 0
18/05/2018: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2018
16.67
 40 17.00 17.88 16.67 0 0 0
17/05/2018
17.00
 1,440 17.27 17.27 17.00 250 0 0.0
16/05/2018
17.27
 20 16.38 17.27 17.27 0 0 0
15/05/2018
16.38
 170 16.38 16.53 16.38 160 0 0.0
14/05/2018
16.38
 6,620 16.71 17.84 16.38 1,520 0 0.1
11/05/2018
16.71
 1,350 15.63 16.71 16.38 0 0 0
10/05/2018
15.63
 3,710 14.64 15.63 14.74 0 1,000 -0.1
09/05/2018
14.64
 70 15.25 15.40 14.64 0 0 0
08/05/2018
15.25
 1,540 15.25 15.40 15.25 0 1,410 -0.1
07/05/2018
15.25
 7,870 15.45 15.45 14.89 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |