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)
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
25/05/2017
13.45
 430 13.45 13.45 13.45 0 0 0
24/05/2017
13.45
 11,560 13.31 13.45 13.04 1,160 0 0.1
23/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2017
13.31
 970 12.75 13.31 13.01 380 0 0.0
22/05/2017
12.75
 4,040 13.09 13.09 12.72 2,570 0 0.1
19/05/2017
13.09
 0 13.09 13.09 13.09 0 0 0
18/05/2017
13.09
 5,020 13.01 13.09 12.35 0 5,000 -0.2
17/05/2017
13.01
 3,110 12.72 13.01 12.72 100 0 0.0
16/05/2017
12.72
 820 12.87 12.89 12.72 500 0 0.0
15/05/2017
12.87
 2,730 12.98 12.98 12.44 1,800 0 0.1
12/05/2017
12.98
 2,300 12.87 12.98 12.72 0 140 -0.0
11/05/2017
12.87
 4,840 12.58 13.45 12.58 0 2,000 -0.1
10/05/2017
12.58
 2,350 12.58 12.58 12.02 160 170 -0.0
09/05/2017
12.58
 750 12.58 12.58 12.04 0 100 -0.0
08/05/2017
12.58
 920 12.58 12.58 12.58 0 280 -0.0
05/05/2017
12.58
 30 12.87 12.87 12.35 0 0 0
04/05/2017
12.87
 10 12.29 12.87 12.87 0 0 0
03/05/2017
12.29
 1,000 13.15 13.15 12.29 0 0 0
28/04/2017
13.15
 20 13.24 13.27 13.15 0 0 0
27/04/2017
13.24
 10 13.15 13.24 13.24 0 0 0
26/04/2017
13.15
 19,320 13.29 13.29 13.09 0 18,800 -0.9
25/04/2017
13.29
 5,440 13.15 13.29 13.09 0 0 0
24/04/2017
13.15
 5,710 13.15 13.15 13.09 0 0 0
21/04/2017
13.15
 30 13.15 13.15 13.02 0 0 0
20/04/2017
13.15
 1,030 13.01 13.15 13.04 0 90 -0.0
19/04/2017
13.01
 12,120 13.15 13.58 13.01 0 0 0
18/04/2017
13.15
 19,230 13.01 13.29 12.52 0 0 0
17/04/2017
13.01
 18,300 13.87 14.01 13.01 5,000 0 0.2
14/04/2017
13.87
 9,580 14.15 14.15 13.44 400 0 0.0
13/04/2017
14.15
 2,620 13.49 14.27 12.74 0 0 0
12/04/2017
13.49
 1,130 13.44 13.69 13.04 0 0 0
11/04/2017
13.44
 19,310 12.87 13.69 12.77 0 0 0
10/04/2017
12.87
 8,910 12.87 13.15 12.72 0 0 0
07/04/2017
12.87
 15,520 12.72 13.15 12.69 0 0 0
05/04/2017
12.72
 21,870 12.29 12.72 12.29 0 2,810 -0.1
04/04/2017
12.29
 16,860 12.01 12.72 11.98 1,400 0 0.1
03/04/2017
12.01
 19,340 11.72 12.01 11.72 0 0 0
31/03/2017
11.72
 18,660 11.52 11.84 11.72 0 0 0
30/03/2017
11.52
 11,550 11.55 11.72 11.52 0 240 -0.0
29/03/2017
11.55
 130 11.58 11.58 11.55 0 0 0
28/03/2017
11.58
 3,920 11.72 11.78 11.58 0 0 0
27/03/2017
11.72
 9,510 11.49 11.72 11.49 0 0 0
24/03/2017
11.49
 1,200 11.44 11.58 11.44 0 100 -0.0
23/03/2017
11.44
 19,800 11.29 11.46 11.26 0 1,210 -0.0
22/03/2017
11.29
 7,200 11.58 11.58 11.29 0 90 -0.0
21/03/2017
11.58
 2,300 11.44 11.71 11.29 0 1,010 -0.0
20/03/2017
11.44
 5,120 11.44 11.87 11.44 0 0 0
17/03/2017
11.44
 5,750 11.44 11.46 11.44 500 700 -0.0
16/03/2017
11.44
 740 11.44 11.46 11.42 0 330 -0.0
15/03/2017
11.44
 2,000 11.44 11.44 11.44 0 970 -0.0
14/03/2017
11.44
 4,000 11.29 11.44 11.44 0 2,000 -0.1
13/03/2017
11.29
 0 11.29 11.29 11.29 0 0 0
10/03/2017
11.29
 1,120 11.44 11.44 11.29 0 0 0
09/03/2017
11.44
 1,320 11.58 11.58 11.44 0 1,000 -0.0
08/03/2017
11.58
 1,010 11.46 11.58 11.58 0 0 0
07/03/2017
11.46
 0 11.46 11.46 11.46 0 0 0
06/03/2017
11.46
 2,100 11.55 11.55 11.44 990 0 0.0
03/03/2017
11.55
 10 11.15 11.55 11.55 0 0 0
02/03/2017
11.15
 760 11.29 11.55 11.15 0 0 0
01/03/2017
11.29
 0 11.29 11.29 11.29 0 0 0
28/02/2017
11.29
 3,230 11.29 11.29 11.28 0 0 0
27/02/2017
11.29
 6,540 11.15 11.42 11.29 0 0 0
24/02/2017
11.15
 500 11.32 11.32 11.15 490 0 0.0
23/02/2017
11.32
 20 11.15 11.32 11.32 0 0 0
22/02/2017
11.15
 1,310 11.32 11.32 11.15 0 0 0
21/02/2017
11.32
 0 11.32 11.32 11.32 0 0 0
20/02/2017
11.32
 290 11.21 11.32 11.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |