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)
10/10/2017
13.52
 60 13.03 13.52 12.67 0 0 0
09/10/2017
13.03
 50 13.03 13.03 13.03 0 0 0
06/10/2017
13.03
 30 13.37 13.76 13.03 0 0 0
05/10/2017
13.37
 150 13.32 13.37 13.37 0 0 0
04/10/2017
13.32
 5,710 13.39 13.39 13.27 0 0 0
03/10/2017
13.39
 2,310 13.27 13.39 13.27 0 0 0
02/10/2017
13.27
 3,800 13.35 13.35 13.27 0 0 0
29/09/2017
13.35
 1,510 13.27 13.39 13.27 0 0 0
28/09/2017
13.27
 2,120 13.27 13.39 13.27 0 0 0
27/09/2017
13.27
 1,710 13.27 13.42 12.55 0 0 0
26/09/2017
13.27
 760 13.27 13.39 13.27 0 0 0
25/09/2017
13.27
 810 13.39 13.39 13.27 0 0 0
22/09/2017
13.39
 510 13.06 13.39 13.06 0 0 0
21/09/2017
13.06
 10 13.52 13.52 13.06 0 0 0
20/09/2017
13.52
 110 13.52 13.52 13.30 0 0 0
19/09/2017
13.52
 640 13.81 13.81 13.42 0 0 0
18/09/2017
13.81
 0 13.81 13.81 13.81 0 0 0
15/09/2017
13.81
 10 13.52 13.81 13.81 0 0 0
14/09/2017
13.52
 100 13.27 13.52 13.52 0 0 0
13/09/2017
13.27
 1,790 14.00 14.00 13.27 0 0 0
12/09/2017
14.00
 620 13.76 14.00 13.76 620 0 0.0
11/09/2017
13.76
 1,380 13.76 13.76 13.27 380 0 0.0
08/09/2017
13.76
 100 13.27 13.76 13.76 100 0 0.0
07/09/2017
13.27
 2,490 13.27 13.27 13.27 0 0 0
06/09/2017
13.27
 3,950 13.27 13.27 13.27 0 2,450 -0.1
05/09/2017
13.27
 6,680 13.39 13.39 13.27 0 0 0
01/09/2017
13.39
 0 13.39 13.39 13.39 0 0 0
31/08/2017
13.39
 2,150 13.27 13.52 13.39 0 0 0
30/08/2017
13.27
 2,100 13.59 13.59 13.27 90 0 0.0
29/08/2017
13.59
 2,610 13.52 13.59 13.27 0 20 -0.0
28/08/2017
13.52
 0 13.52 13.52 13.52 0 0 0
25/08/2017
13.52
 2,880 13.52 13.52 13.52 2,880 0 0.2
24/08/2017
13.52
 40 13.15 13.52 13.52 0 0 0
23/08/2017
13.15
 10 12.67 13.15 13.15 0 0 0
22/08/2017
12.67
 2,600 13.39 13.52 12.67 0 0 0
21/08/2017
13.39
 4,980 13.52 13.76 13.27 4,100 0 0.2
18/08/2017
13.52
 300 13.52 13.52 13.52 0 0 0
17/08/2017
13.52
 670 13.95 13.95 13.49 0 0 0
16/08/2017
13.95
 50 13.64 13.95 13.95 0 0 0
15/08/2017
13.64
 10 13.64 13.64 13.64 0 0 0
14/08/2017
13.64
 7,800 13.66 13.66 12.79 0 0 0
11/08/2017
13.66
 1,120 13.27 13.66 13.03 0 450 -0.0
10/08/2017
13.27
 20 13.52 13.52 13.27 0 0 0
09/08/2017
13.52
 1,080 13.52 13.52 13.03 0 0 0
08/08/2017
13.52
 780 14.00 14.00 13.52 130 0 0.0
07/08/2017
14.00
 0 14.00 14.00 14.00 0 0 0
04/08/2017
14.00
 3,080 14.00 14.00 14.00 3,080 0 0.2
03/08/2017
14.00
 10 13.76 14.00 14.00 0 0 0
02/08/2017
13.76
 3,010 12.91 13.76 12.79 0 0 0
01/08/2017
12.91
 0 12.91 12.91 12.91 0 0 0
31/07/2017
12.91
 530 12.38 12.94 12.79 20 20 0
28/07/2017
12.38
 10 13.06 13.06 12.38 0 0 0
27/07/2017
13.06
 5,530 13.03 13.73 13.03 1,000 0 0.1
26/07/2017
13.03
 2,470 13.39 13.39 13.03 1,000 200 0.0
25/07/2017
13.39
 1,000 13.52 13.52 13.39 1,000 0 0.1
24/07/2017
13.52
 110 13.39 13.52 13.52 0 0 0
21/07/2017
13.39
 1,440 13.39 13.39 12.55 200 140 0.0
20/07/2017
13.39
 50 13.49 13.49 13.39 0 0 0
19/07/2017
13.49
 1,490 13.27 13.52 12.43 0 0 0
18/07/2017
13.27
 2,540 13.27 13.52 13.27 0 0 0
17/07/2017
13.27
 1,010 13.39 13.52 13.27 0 0 0
14/07/2017
13.39
 3,580 13.61 13.64 13.27 170 0 0.0
13/07/2017
13.61
 1,510 13.52 13.64 13.52 0 300 -0.0
12/07/2017
13.52
 1,600 13.03 13.52 13.15 0 0 0
11/07/2017
13.03
 100 13.27 13.27 13.03 0 0 0
10/07/2017
13.27
 2,060 13.52 13.52 13.27 0 0 0
07/07/2017
13.52
 12,040 13.52 13.52 13.03 320 0 0.0
06/07/2017
13.52
 2,120 13.15 13.66 12.79 0 0 0
05/07/2017
13.15
 390 13.52 13.52 13.15 190 0 0.0
04/07/2017
13.52
 6,020 13.52 13.66 13.27 790 0 0.0
03/07/2017
13.52
 2,250 12.77 13.64 13.52 1,760 0 0.1
30/06/2017
12.77
 1,570 13.08 13.27 12.77 1,070 400 0.0
29/06/2017
13.08
 5,430 12.94 13.08 12.94 2,440 0 0.1
28/06/2017
12.94
 3,650 12.79 12.94 12.21 3,640 0 0.2
27/06/2017
12.79
 1,720 12.89 12.89 12.07 600 0 0.0
26/06/2017
12.89
 520 12.91 12.91 12.07 0 0 0
23/06/2017
12.91
 3,270 12.79 12.91 12.74 0 0 0
22/06/2017
12.79
 4,500 12.79 12.79 12.77 3,840 0 0.2
21/06/2017
12.79
 3,830 12.19 12.79 12.19 3,830 0 0.2
20/06/2017
12.19
 90 12.14 12.19 12.19 0 0 0
19/06/2017
12.14
 2,530 12.14 12.86 12.14 1,850 0 0.1
16/06/2017
12.14
 10,180 11.50 12.28 11.68 2,500 0 0.1
15/06/2017
11.50
 6,520 11.46 11.61 11.46 800 0 0.0
14/06/2017
11.46
 6,630 11.38 11.46 11.37 2,400 0 0.1
13/06/2017
11.38
 1,110 10.98 11.38 11.10 0 0 0
12/06/2017
10.98
 130 11.08 11.08 10.98 0 50 -0.0
09/06/2017
11.08
 4,340 11.08 11.49 11.08 4,240 60 0.2
08/06/2017
11.08
 1,240 11.08 11.34 10.95 200 0 0.0
07/06/2017
11.08
 1,330 11.10 11.10 10.88 90 0 0.0
06/06/2017
11.10
 7,530 11.32 11.46 10.98 110 0 0.0
05/06/2017
11.32
 10 10.98 11.32 11.32 0 0 0
02/06/2017
10.98
 20 10.98 10.98 10.98 0 0 0
01/06/2017
10.98
 0 10.98 10.98 10.98 0 0 0
31/05/2017
10.98
 6,760 10.98 11.22 10.98 1,000 0 0.0
30/05/2017
10.98
 200 10.88 10.98 10.98 0 0 0
29/05/2017
10.88
 3,030 11.10 11.10 10.88 0 0 0
26/05/2017
11.10
 930 11.10 11.10 10.98 0 100 -0.0
25/05/2017
11.10
 430 11.10 11.10 11.10 0 0 0
24/05/2017
11.10
 11,560 10.98 11.10 10.76 1,160 0 0.1
23/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2017
10.98
 970 10.52 10.98 10.74 380 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |