CTCP Dược phẩm OPC (opc)

21.40
-0.10
(-0.47%)
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
(2026-07-06) 		2.19 11.34% 72,800 0 0
19.15
21.90
21.40
2 tháng
(2026-06-08) 		2.27 11.82% 119,200 0 0
19.06
21.90
21.40
3 tháng
(2026-05-07) 		1.03 5.05% 250,700 0 0
18.90
21.90
21.40
6 tháng
(2026-02-06) 		3.10 16.83% 478,000 -1,600 -0.0
18.15
21.90
21.40
12 tháng
(2025-08-11) 		2.48 13.03% 946,900 -10,600 -0.2
17.99
21.90
21.40
24 tháng
(2024-08-15) 		1.86 9.47% 2,096,600 -55,000 -1.3
17.99
21.90
21.40
36 tháng
(2023-08-21) 		3.56 19.86% 3,317,000 -94,800 -2.2
17.39
21.90
21.40
60 tháng
(2021-08-31) 		3.50 19.48% 10,839,000 -1,198,273 -64.2
16.03
21.90
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2018
14.38
 2,200 14.50 14.50 14.38 0 600 -0.0
08/03/2018
14.50
 4,360 14.50 14.50 14.47 0 1,000 -0.1
07/03/2018
14.50
 4,240 14.74 14.74 14.50 0 800 -0.0
06/03/2018
14.74
 670 13.79 14.74 14.74 0 170 -0.0
05/03/2018
13.79
 400 14.74 14.74 13.79 0 100 -0.0
02/03/2018
14.74
 740 14.74 14.74 14.62 0 200 -0.0
01/03/2018
14.74
 3,470 14.74 14.74 14.74 0 900 -0.1
28/02/2018
14.74
 3,810 14.38 14.74 14.50 0 900 -0.1
27/02/2018
14.38
 4,760 14.74 14.99 14.38 0 4,710 -0.3
26/02/2018
14.74
 2,610 14.18 14.74 14.74 70 700 -0.0
23/02/2018
14.18
 460 13.27 14.18 13.76 0 200 -0.0
22/02/2018
13.27
 0 13.27 13.27 13.27 0 0 0
21/02/2018
13.27
 5,510 14.08 14.25 13.27 2,080 4,500 -0.1
13/02/2018
14.08
 6,950 14.50 14.50 14.08 0 6,950 -0.4
12/02/2018
14.50
 5,050 14.72 14.72 14.50 0 0 0
09/02/2018
14.72
 810 14.50 14.72 14.50 0 0 0
08/02/2018
14.50
 280 13.76 14.72 14.50 0 0 0
07/02/2018
13.76
 2,060 13.76 13.76 13.27 0 2,050 -0.1
06/02/2018
13.76
 5,220 14.74 14.74 13.76 0 0 0
05/02/2018
14.74
 2,350 14.50 14.74 14.25 0 0 0
02/02/2018
14.50
 950 14.74 14.74 14.50 0 0 0
01/02/2018
14.74
 110 14.50 14.74 14.50 0 0 0
31/01/2018
14.50
 1,210 14.74 14.74 14.38 0 0 0
30/01/2018
14.74
 2,000 14.74 14.74 14.74 0 0 0
29/01/2018
14.74
 860 14.74 14.87 14.74 200 0 0.0
26/01/2018
14.74
 5,570 14.47 14.74 14.38 0 1,950 -0.1
25/01/2018
14.47
 1,490 14.33 14.47 14.33 0 0 0
22/01/2018
14.33
 400 14.33 14.33 14.33 0 400 -0.0
19/01/2018
14.33
 4,420 14.25 14.50 14.25 0 0 0
18/01/2018
14.25
 1,240 14.50 14.74 14.25 0 0 0
17/01/2018
14.50
 0 14.50 14.50 14.50 0 0 0
16/01/2018
14.50
 1,460 14.74 14.74 14.30 0 0 0
15/01/2018
14.74
 340 14.74 14.74 14.50 0 0 0
12/01/2018
14.74
 1,020 14.74 14.74 14.33 0 0 0
11/01/2018
14.74
 60 14.74 14.74 14.74 0 0 0
10/01/2018
14.74
 5,600 14.40 14.74 14.45 4,500 0 0.3
09/01/2018
14.40
 2,630 14.40 14.50 14.40 0 0 0
08/01/2018
14.40
 10 14.40 14.40 14.40 0 0 0
05/01/2018
14.40
 2,020 14.40 14.62 14.40 0 0 0
04/01/2018
14.40
 3,020 14.38 14.74 14.38 0 0 0
03/01/2018
14.38
 2,710 14.38 14.67 14.38 0 1,400 -0.1
02/01/2018
14.38
 580 14.74 15.48 14.38 0 0 0
29/12/2017
14.74
 30 14.38 15.36 14.74 0 0 0
28/12/2017
14.38
 5,190 14.87 15.48 14.38 1,480 0 0.1
27/12/2017
14.87
 1,120 14.99 14.99 14.45 0 0 0
26/12/2017
14.99
 1,020 14.99 15.48 14.74 0 0 0
25/12/2017
14.99
 2,110 15.33 15.33 14.38 0 0 0
22/12/2017
15.33
 1,210 14.99 15.46 14.25 0 0 0
21/12/2017
14.99
 2,330 15.19 15.48 14.99 0 0 0
20/12/2017
15.19
 3,030 14.99 15.36 14.99 0 0 0
19/12/2017
14.99
 630 14.74 15.11 14.01 0 0 0
18/12/2017
14.74
 120 15.11 15.48 14.74 0 0 0
15/12/2017
15.11
 120 14.99 15.46 15.11 0 0 0
14/12/2017
14.99
 1,390 14.69 15.48 14.62 0 0 0
13/12/2017
14.69
 2,010 14.62 14.74 14.69 0 0 0
12/12/2017
14.62
 3,100 14.74 14.74 14.62 0 0 0
11/12/2017
14.74
 2,630 14.87 14.87 14.65 0 0 0
08/12/2017
14.87
 1,190 14.62 14.87 14.62 0 0 0
07/12/2017
14.62
 2,030 14.25 14.62 14.38 0 0 0
06/12/2017
14.25
 9,610 14.50 14.62 14.25 0 3,080 -0.2
05/12/2017
14.50
 4,050 14.69 14.69 14.25 0 0 0
04/12/2017
14.69
 6,930 14.50 14.74 13.76 0 0 0
01/12/2017
14.50
 4,520 14.69 14.69 14.01 1,950 0 0.1
30/11/2017
14.69
 100 14.69 14.69 14.69 0 0 0
29/11/2017
14.69
 10 14.69 14.69 14.69 0 0 0
28/11/2017
14.69
 1,000 14.74 14.74 14.69 0 0 0
27/11/2017
14.74
 2,070 14.50 15.51 14.50 100 0 0.0
24/11/2017
14.50
 0 14.50 14.50 14.50 0 0 0
23/11/2017
14.50
 2,220 14.25 14.50 13.52 0 0 0
22/11/2017
14.25
 3,060 13.76 14.25 13.76 160 0 0.0
21/11/2017
13.76
 1,040 13.76 13.76 13.71 0 0 0
20/11/2017
13.76
 1,520 13.47 13.76 13.47 0 0 0
17/11/2017
13.47
 780 13.39 13.64 13.42 0 0 0
16/11/2017
13.39
 1,140 13.27 13.39 13.32 0 0 0
15/11/2017
13.27
 90 13.17 13.52 12.68 0 0 0
14/11/2017
13.17
 3,080 13.52 13.71 12.70 0 0 0
13/11/2017
13.52
 830 13.93 14.20 13.52 0 0 0
10/11/2017
13.93
 1,900 13.47 13.93 13.27 0 0 0
09/11/2017
13.47
 2,410 13.98 13.98 13.07 0 1,400 -0.1
08/11/2017
13.98
 1,030 13.76 14.01 12.80 0 1,000 -0.1
07/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
07/11/2017
13.76
 20 13.52 14.25 13.76 0 0 0
06/11/2017
13.52
 3,660 13.52 13.52 12.86 1,400 3,640 -0.1
03/11/2017
13.52
 1,700 13.52 13.52 13.27 0 0 0
02/11/2017
13.52
 1,260 13.08 13.52 13.39 0 0 0
01/11/2017
13.08
 4,000 13.27 13.27 13.08 0 0 0
31/10/2017
13.27
 2,290 13.52 13.52 13.27 0 1,780 -0.1
30/10/2017
13.52
 330 13.52 13.52 13.52 0 0 0
27/10/2017
13.52
 2,060 13.27 13.52 13.27 360 0 0.0
26/10/2017
13.27
 2,300 13.52 13.52 13.27 0 0 0
25/10/2017
13.52
 90 13.08 13.52 13.52 80 0 0.0
24/10/2017
13.08
 0 13.08 13.08 13.08 0 0 0
23/10/2017
13.08
 16,200 13.27 13.76 13.03 510 0 0.0
20/10/2017
13.27
 0 13.27 13.27 13.27 0 0 0
19/10/2017
13.27
 10 13.27 13.27 13.27 0 0 0
18/10/2017
13.27
 0 13.27 13.27 13.27 0 0 0
17/10/2017
13.27
 0 13.27 13.27 13.27 0 0 0
16/10/2017
13.27
 2,860 13.27 13.27 13.03 0 0 0
13/10/2017
13.27
 10 13.27 13.27 13.27 0 0 0
12/10/2017
13.27
 2,140 13.52 13.52 13.27 0 0 0
11/10/2017
13.52
 0 13.52 13.52 13.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |