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)
30/11/2017
17.81
 100 17.81 17.81 17.81 0 0 0
29/11/2017
17.81
 10 17.81 17.81 17.81 0 0 0
28/11/2017
17.81
 1,000 17.87 17.87 17.81 0 0 0
27/11/2017
17.87
 2,070 17.57 18.79 17.57 100 0 0.0
24/11/2017
17.57
 0 17.57 17.57 17.57 0 0 0
23/11/2017
17.57
 2,220 17.27 17.57 16.38 0 0 0
22/11/2017
17.27
 3,060 16.68 17.27 16.68 160 0 0.0
21/11/2017
16.68
 1,040 16.68 16.68 16.62 0 0 0
20/11/2017
16.68
 1,520 16.32 16.68 16.32 0 0 0
17/11/2017
16.32
 780 16.23 16.53 16.26 0 0 0
16/11/2017
16.23
 1,140 16.08 16.23 16.14 0 0 0
15/11/2017
16.08
 90 15.96 16.38 15.37 0 0 0
14/11/2017
15.96
 3,080 16.38 16.62 15.40 0 0 0
13/11/2017
16.38
 830 16.88 17.21 16.38 0 0 0
10/11/2017
16.88
 1,900 16.32 16.88 16.08 0 0 0
09/11/2017
16.32
 2,410 16.94 16.94 15.84 0 1,400 -0.1
08/11/2017
16.94
 1,030 16.68 16.97 15.51 0 1,000 -0.1
07/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
07/11/2017
16.68
 20 16.38 17.27 16.68 0 0 0
06/11/2017
16.38
 3,660 16.38 16.38 15.59 1,400 3,640 -0.1
03/11/2017
16.38
 1,700 16.38 16.38 16.09 0 0 0
02/11/2017
16.38
 1,260 15.85 16.38 16.23 0 0 0
01/11/2017
15.85
 4,000 16.09 16.09 15.85 0 0 0
31/10/2017
16.09
 2,290 16.38 16.38 16.09 0 1,780 -0.1
30/10/2017
16.38
 330 16.38 16.38 16.38 0 0 0
27/10/2017
16.38
 2,060 16.09 16.38 16.09 360 0 0.0
26/10/2017
16.09
 2,300 16.38 16.38 16.09 0 0 0
25/10/2017
16.38
 90 15.85 16.38 16.38 80 0 0.0
24/10/2017
15.85
 0 15.85 15.85 15.85 0 0 0
23/10/2017
15.85
 16,200 16.09 16.67 15.79 510 0 0.0
20/10/2017
16.09
 0 16.09 16.09 16.09 0 0 0
19/10/2017
16.09
 10 16.09 16.09 16.09 0 0 0
18/10/2017
16.09
 0 16.09 16.09 16.09 0 0 0
17/10/2017
16.09
 0 16.09 16.09 16.09 0 0 0
16/10/2017
16.09
 2,860 16.09 16.09 15.79 0 0 0
13/10/2017
16.09
 10 16.09 16.09 16.09 0 0 0
12/10/2017
16.09
 2,140 16.38 16.38 16.09 0 0 0
11/10/2017
16.38
 0 16.38 16.38 16.38 0 0 0
10/10/2017
16.38
 60 15.79 16.38 15.35 0 0 0
09/10/2017
15.79
 50 15.79 15.79 15.79 0 0 0
06/10/2017
15.79
 30 16.20 16.67 15.79 0 0 0
05/10/2017
16.20
 150 16.14 16.20 16.20 0 0 0
04/10/2017
16.14
 5,710 16.23 16.23 16.09 0 0 0
03/10/2017
16.23
 2,310 16.09 16.23 16.09 0 0 0
02/10/2017
16.09
 3,800 16.17 16.17 16.09 0 0 0
29/09/2017
16.17
 1,510 16.09 16.23 16.09 0 0 0
28/09/2017
16.09
 2,120 16.09 16.23 16.09 0 0 0
27/09/2017
16.09
 1,710 16.09 16.26 15.21 0 0 0
26/09/2017
16.09
 760 16.09 16.23 16.09 0 0 0
25/09/2017
16.09
 810 16.23 16.23 16.09 0 0 0
22/09/2017
16.23
 510 15.82 16.23 15.82 0 0 0
21/09/2017
15.82
 10 16.38 16.38 15.82 0 0 0
20/09/2017
16.38
 110 16.38 16.38 16.11 0 0 0
19/09/2017
16.38
 640 16.73 16.73 16.26 0 0 0
18/09/2017
16.73
 0 16.73 16.73 16.73 0 0 0
15/09/2017
16.73
 10 16.38 16.73 16.73 0 0 0
14/09/2017
16.38
 100 16.09 16.38 16.38 0 0 0
13/09/2017
16.09
 1,790 16.96 16.96 16.09 0 0 0
12/09/2017
16.96
 620 16.67 16.96 16.67 620 0 0.0
11/09/2017
16.67
 1,380 16.67 16.67 16.09 380 0 0.0
08/09/2017
16.67
 100 16.09 16.67 16.67 100 0 0.0
07/09/2017
16.09
 2,490 16.09 16.09 16.09 0 0 0
06/09/2017
16.09
 3,950 16.09 16.09 16.09 0 2,450 -0.1
05/09/2017
16.09
 6,680 16.23 16.23 16.09 0 0 0
01/09/2017
16.23
 0 16.23 16.23 16.23 0 0 0
31/08/2017
16.23
 2,150 16.09 16.38 16.23 0 0 0
30/08/2017
16.09
 2,100 16.47 16.47 16.09 90 0 0.0
29/08/2017
16.47
 2,610 16.38 16.47 16.09 0 20 -0.0
28/08/2017
16.38
 0 16.38 16.38 16.38 0 0 0
25/08/2017
16.38
 2,880 16.38 16.38 16.38 2,880 0 0.2
24/08/2017
16.38
 40 15.94 16.38 16.38 0 0 0
23/08/2017
15.94
 10 15.35 15.94 15.94 0 0 0
22/08/2017
15.35
 2,600 16.23 16.38 15.35 0 0 0
21/08/2017
16.23
 4,980 16.38 16.67 16.09 4,100 0 0.2
18/08/2017
16.38
 300 16.38 16.38 16.38 0 0 0
17/08/2017
16.38
 670 16.90 16.90 16.35 0 0 0
16/08/2017
16.90
 50 16.52 16.90 16.90 0 0 0
15/08/2017
16.52
 10 16.52 16.52 16.52 0 0 0
14/08/2017
16.52
 7,800 16.55 16.55 15.50 0 0 0
11/08/2017
16.55
 1,120 16.09 16.55 15.79 0 450 -0.0
10/08/2017
16.09
 20 16.38 16.38 16.09 0 0 0
09/08/2017
16.38
 1,080 16.38 16.38 15.79 0 0 0
08/08/2017
16.38
 780 16.96 16.96 16.38 130 0 0.0
07/08/2017
16.96
 0 16.96 16.96 16.96 0 0 0
04/08/2017
16.96
 3,080 16.96 16.96 16.96 3,080 0 0.2
03/08/2017
16.96
 10 16.67 16.96 16.96 0 0 0
02/08/2017
16.67
 3,010 15.65 16.67 15.50 0 0 0
01/08/2017
15.65
 0 15.65 15.65 15.65 0 0 0
31/07/2017
15.65
 530 15.00 15.68 15.50 20 20 0
28/07/2017
15.00
 10 15.82 15.82 15.00 0 0 0
27/07/2017
15.82
 5,530 15.79 16.64 15.79 1,000 0 0.1
26/07/2017
15.79
 2,470 16.23 16.23 15.79 1,000 200 0.0
25/07/2017
16.23
 1,000 16.38 16.38 16.23 1,000 0 0.1
24/07/2017
16.38
 110 16.23 16.38 16.38 0 0 0
21/07/2017
16.23
 1,440 16.23 16.23 15.21 200 140 0.0
20/07/2017
16.23
 50 16.35 16.35 16.23 0 0 0
19/07/2017
16.35
 1,490 16.09 16.38 15.06 0 0 0
18/07/2017
16.09
 2,540 16.09 16.38 16.09 0 0 0
17/07/2017
16.09
 1,010 16.23 16.38 16.09 0 0 0
14/07/2017
16.23
 3,580 16.49 16.52 16.09 170 0 0.0
13/07/2017
16.49
 1,510 16.38 16.52 16.38 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |