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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |