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)
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
12/07/2017
16.38
 1,600 15.79 16.38 15.94 0 0 0
11/07/2017
15.79
 100 16.09 16.09 15.79 0 0 0
10/07/2017
16.09
 2,060 16.38 16.38 16.09 0 0 0
07/07/2017
16.38
 12,040 16.38 16.38 15.79 320 0 0.0
06/07/2017
16.38
 2,120 15.94 16.55 15.50 0 0 0
05/07/2017
15.94
 390 16.38 16.38 15.94 190 0 0.0
04/07/2017
16.38
 6,020 16.38 16.55 16.09 790 0 0.0
03/07/2017
16.38
 2,250 15.47 16.52 16.38 1,760 0 0.1
30/06/2017
15.47
 1,570 15.85 16.09 15.47 1,070 400 0.0
29/06/2017
15.85
 5,430 15.68 15.85 15.68 2,440 0 0.1
28/06/2017
15.68
 3,650 15.50 15.68 14.80 3,640 0 0.2
27/06/2017
15.50
 1,720 15.62 15.62 14.62 600 0 0.0
26/06/2017
15.62
 520 15.65 15.65 14.62 0 0 0
23/06/2017
15.65
 3,270 15.50 15.65 15.44 0 0 0
22/06/2017
15.50
 4,500 15.50 15.50 15.47 3,840 0 0.2
21/06/2017
15.50
 3,830 14.77 15.50 14.77 3,830 0 0.2
20/06/2017
14.77
 90 14.71 14.77 14.77 0 0 0
19/06/2017
14.71
 2,530 14.71 15.59 14.71 1,850 0 0.1
16/06/2017
14.71
 10,180 13.94 14.89 14.16 2,500 0 0.1
15/06/2017
13.94
 6,520 13.89 14.07 13.89 800 0 0.0
14/06/2017
13.89
 6,630 13.79 13.89 13.77 2,400 0 0.1
13/06/2017
13.79
 1,110 13.31 13.79 13.45 0 0 0
12/06/2017
13.31
 130 13.42 13.42 13.31 0 50 -0.0
09/06/2017
13.42
 4,340 13.42 13.92 13.42 4,240 60 0.2
08/06/2017
13.42
 1,240 13.42 13.75 13.26 200 0 0.0
07/06/2017
13.42
 1,330 13.45 13.45 13.19 90 0 0.0
06/06/2017
13.45
 7,530 13.72 13.89 13.31 110 0 0.0
05/06/2017
13.72
 10 13.31 13.72 13.72 0 0 0
02/06/2017
13.31
 20 13.31 13.31 13.31 0 0 0
01/06/2017
13.31
 0 13.31 13.31 13.31 0 0 0
31/05/2017
13.31
 6,760 13.31 13.60 13.31 1,000 0 0.0
30/05/2017
13.31
 200 13.19 13.31 13.31 0 0 0
29/05/2017
13.19
 3,030 13.45 13.45 13.19 0 0 0
26/05/2017
13.45
 930 13.45 13.45 13.31 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |