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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |