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) 		0.30 1.35% 112,700 -1,600 -0.0
22
22.60
22.05
2 tháng
(2026-01-19) 		-1.20 -5.04% 167,500 -2,300 -0.1
22
23.80
22.05
3 tháng
(2025-12-18) 		0.50 2.26% 310,200 -3,500 -0.1
21.90
24
22.05
6 tháng
(2025-09-19) 		-0.10 -0.44% 489,200 -4,600 -0.1
21.80
24
22.05
12 tháng
(2025-03-24) 		-1.35 -5.64% 1,047,300 -28,500 -0.6
21.80
25.20
22.05
24 tháng
(2024-03-28) 		0.49 2.21% 2,250,400 -59,600 -1.4
21.69
25.55
22.05
36 tháng
(2023-04-03) 		1.86 8.95% 3,463,000 -100,480 -2.3
20.70
25.55
22.05
60 tháng
(2021-04-13) 		0.81 3.73% 11,255,800 -1,226,273 -66.8
19.42
25.86
22.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |