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)
04/05/2018
15.45
 320 15.40 15.90 14.47 0 100 -0.0
03/05/2018
15.40
 20 14.44 15.40 15.40 0 0 0
02/05/2018
14.44
 7,610 14.56 14.83 14.44 0 6,620 -0.3
27/04/2018
14.56
 790 14.14 14.56 14.08 0 200 -0.0
26/04/2018
14.14
 8,950 14.55 14.59 14.00 0 3,050 -0.1
24/04/2018
14.55
 1,180 15.63 15.63 14.55 220 910 -0.0
23/04/2018
15.63
 110 15.72 15.72 15.48 0 0 0
20/04/2018
15.72
 50 15.37 15.75 15.72 0 0 0
19/04/2018
15.37
 1,580 16.26 16.26 15.37 0 0 0
18/04/2018
16.26
 1,490 16.08 16.38 15.48 0 0 0
17/04/2018
16.08
 930 16.68 16.68 15.57 0 0 0
16/04/2018
16.68
 0 16.68 16.68 16.68 0 0 0
13/04/2018
16.68
 1,010 16.68 16.68 16.08 0 1,000 -0.1
12/04/2018
16.68
 1,280 16.68 16.68 16.65 0 0 0
11/04/2018
16.68
 2,200 16.68 16.68 16.68 0 0 0
10/04/2018
16.68
 100 16.68 16.68 16.68 0 0 0
09/04/2018
16.68
 6,960 16.68 16.68 16.38 0 0 0
06/04/2018
16.68
 1,770 16.94 17.12 16.68 0 0 0
05/04/2018
16.94
 5,220 16.94 16.94 16.74 60 0 0.0
04/04/2018
16.94
 2,410 16.82 17.27 16.23 0 0 0
03/04/2018
16.82
 1,460 16.91 16.91 15.93 0 0 0
02/04/2018
16.91
 5,080 16.88 17.27 16.91 0 0 0
30/03/2018
16.88
 40 16.68 16.97 16.88 0 0 0
29/03/2018
16.68
 20 16.38 17.21 16.68 0 0 0
28/03/2018
16.38
 10 16.88 16.88 16.38 0 0 0
27/03/2018
16.88
 40 16.85 17.27 16.88 0 0 0
26/03/2018
16.85
 0 16.85 16.85 16.85 0 0 0
23/03/2018
16.85
 130 17.33 17.36 16.85 0 0 0
22/03/2018
17.33
 750 17.81 17.81 17.30 0 200 -0.0
21/03/2018
17.81
 10 17.87 17.87 17.81 0 0 0
20/03/2018
17.87
 3,710 17.87 18.16 17.27 0 500 -0.0
19/03/2018
17.87
 50 17.27 17.87 17.87 0 0 0
16/03/2018
17.27
 2,850 17.42 17.42 17.27 30 700 -0.0
15/03/2018
17.42
 2,500 17.72 17.72 17.42 0 500 -0.0
14/03/2018
17.72
 20 17.57 17.72 17.72 0 0 0
13/03/2018
17.57
 590 17.72 17.72 17.57 0 100 -0.0
12/03/2018
17.72
 1,050 17.42 17.72 17.42 10 300 -0.0
09/03/2018
17.42
 2,200 17.57 17.57 17.42 0 600 -0.0
08/03/2018
17.57
 4,360 17.57 17.57 17.54 0 1,000 -0.1
07/03/2018
17.57
 4,240 17.87 17.87 17.57 0 800 -0.0
06/03/2018
17.87
 670 16.71 17.87 17.87 0 170 -0.0
05/03/2018
16.71
 400 17.87 17.87 16.71 0 100 -0.0
02/03/2018
17.87
 740 17.87 17.87 17.72 0 200 -0.0
01/03/2018
17.87
 3,470 17.87 17.87 17.87 0 900 -0.1
28/02/2018
17.87
 3,810 17.42 17.87 17.57 0 900 -0.1
27/02/2018
17.42
 4,760 17.87 18.16 17.42 0 4,710 -0.3
26/02/2018
17.87
 2,610 17.18 17.87 17.87 70 700 -0.0
23/02/2018
17.18
 460 16.08 17.18 16.68 0 200 -0.0
22/02/2018
16.08
 0 16.08 16.08 16.08 0 0 0
21/02/2018
16.08
 5,510 17.06 17.27 16.08 2,080 4,500 -0.1
13/02/2018
17.06
 6,950 17.57 17.57 17.06 0 6,950 -0.4
12/02/2018
17.57
 5,050 17.84 17.84 17.57 0 0 0
09/02/2018
17.84
 810 17.57 17.84 17.57 0 0 0
08/02/2018
17.57
 280 16.68 17.84 17.57 0 0 0
07/02/2018
16.68
 2,060 16.68 16.68 16.08 0 2,050 -0.1
06/02/2018
16.68
 5,220 17.87 17.87 16.68 0 0 0
05/02/2018
17.87
 2,350 17.57 17.87 17.27 0 0 0
02/02/2018
17.57
 950 17.87 17.87 17.57 0 0 0
01/02/2018
17.87
 110 17.57 17.87 17.57 0 0 0
31/01/2018
17.57
 1,210 17.87 17.87 17.42 0 0 0
30/01/2018
17.87
 2,000 17.87 17.87 17.87 0 0 0
29/01/2018
17.87
 860 17.87 18.02 17.87 200 0 0.0
26/01/2018
17.87
 5,570 17.54 17.87 17.42 0 1,950 -0.1
25/01/2018
17.54
 1,490 17.36 17.54 17.36 0 0 0
22/01/2018
17.36
 400 17.36 17.36 17.36 0 400 -0.0
19/01/2018
17.36
 4,420 17.27 17.57 17.27 0 0 0
18/01/2018
17.27
 1,240 17.57 17.87 17.27 0 0 0
17/01/2018
17.57
 0 17.57 17.57 17.57 0 0 0
16/01/2018
17.57
 1,460 17.87 17.87 17.33 0 0 0
15/01/2018
17.87
 340 17.87 17.87 17.57 0 0 0
12/01/2018
17.87
 1,020 17.87 17.87 17.36 0 0 0
11/01/2018
17.87
 60 17.87 17.87 17.87 0 0 0
10/01/2018
17.87
 5,600 17.45 17.87 17.51 4,500 0 0.3
09/01/2018
17.45
 2,630 17.45 17.57 17.45 0 0 0
08/01/2018
17.45
 10 17.45 17.45 17.45 0 0 0
05/01/2018
17.45
 2,020 17.45 17.72 17.45 0 0 0
04/01/2018
17.45
 3,020 17.42 17.87 17.42 0 0 0
03/01/2018
17.42
 2,710 17.42 17.78 17.42 0 1,400 -0.1
02/01/2018
17.42
 580 17.87 18.76 17.42 0 0 0
29/12/2017
17.87
 30 17.42 18.61 17.87 0 0 0
28/12/2017
17.42
 5,190 18.02 18.76 17.42 1,480 0 0.1
27/12/2017
18.02
 1,120 18.16 18.16 17.51 0 0 0
26/12/2017
18.16
 1,020 18.16 18.76 17.87 0 0 0
25/12/2017
18.16
 2,110 18.58 18.58 17.42 0 0 0
22/12/2017
18.58
 1,210 18.16 18.73 17.27 0 0 0
21/12/2017
18.16
 2,330 18.40 18.76 18.16 0 0 0
20/12/2017
18.40
 3,030 18.16 18.61 18.16 0 0 0
19/12/2017
18.16
 630 17.87 18.31 16.97 0 0 0
18/12/2017
17.87
 120 18.31 18.76 17.87 0 0 0
15/12/2017
18.31
 120 18.16 18.73 18.31 0 0 0
14/12/2017
18.16
 1,390 17.81 18.76 17.72 0 0 0
13/12/2017
17.81
 2,010 17.72 17.87 17.81 0 0 0
12/12/2017
17.72
 3,100 17.87 17.87 17.72 0 0 0
11/12/2017
17.87
 2,630 18.02 18.02 17.75 0 0 0
08/12/2017
18.02
 1,190 17.72 18.02 17.72 0 0 0
07/12/2017
17.72
 2,030 17.27 17.72 17.42 0 0 0
06/12/2017
17.27
 9,610 17.57 17.72 17.27 0 3,080 -0.2
05/12/2017
17.57
 4,050 17.81 17.81 17.27 0 0 0
04/12/2017
17.81
 6,930 17.57 17.87 16.68 0 0 0
01/12/2017
17.57
 4,520 17.81 17.81 16.97 1,950 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |