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)
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
17/02/2017
11.21
 40 11.15 11.22 11.21 0 0 0
16/02/2017
11.15
 1,010 11.38 11.38 11.15 0 0 0
15/02/2017
11.38
 10 11.15 11.38 11.38 0 0 0
14/02/2017
11.15
 4,610 11.29 11.29 11.15 0 0 0
13/02/2017
11.29
 12,450 11.29 11.29 11.15 0 0 0
10/02/2017
11.29
 1,010 11.44 11.44 11.06 0 0 0
09/02/2017
11.44
 520 11.29 11.44 11.29 0 0 0
08/02/2017
11.29
 8,950 11.15 11.32 11.29 0 0 0
07/02/2017
11.15
 1,500 11.01 11.15 11.15 0 0 0
06/02/2017
11.01
 2,880 11.44 11.69 11.01 250 410 -0.0
03/02/2017
11.44
 0 11.44 11.44 11.44 0 0 0
02/02/2017
11.44
 1,480 11.29 11.44 11.29 0 0 0
25/01/2017
11.29
 10 10.94 11.29 11.29 0 0 0
24/01/2017
10.94
 10 10.94 10.94 10.94 0 0 0
23/01/2017
10.94
 2,890 11.01 11.41 10.92 0 2,810 -0.1
20/01/2017
11.01
 1,130 11.15 11.29 10.92 0 0 0
19/01/2017
11.15
 40 11.28 11.41 11.15 0 0 0
18/01/2017
11.28
 2,010 11.12 11.28 11.01 0 0 0
17/01/2017
11.12
 10 11.12 11.12 11.12 0 0 0
16/01/2017
11.12
 300 11.01 11.15 11.01 0 0 0
13/01/2017
11.01
 320 10.98 11.01 11.01 0 0 0
12/01/2017
10.98
 330 10.95 10.98 10.98 0 0 0
11/01/2017
10.95
 0 10.95 10.95 10.95 0 0 0
10/01/2017
10.95
 80 11.29 11.29 10.95 0 0 0
09/01/2017
11.29
 1,210 11.29 11.29 11.29 1,200 0 0.0
06/01/2017
11.29
 2,000 11.15 11.29 11.29 0 0 0
05/01/2017
11.15
 110 11.12 11.15 10.86 0 0 0
04/01/2017
11.12
 0 11.12 11.12 11.12 0 0 0
03/01/2017
11.12
 0 11.12 11.12 11.12 0 0 0
30/12/2016
11.12
 3,290 11.12 11.14 11.12 0 0 0
29/12/2016
11.12
 100 11.12 11.12 11.12 0 0 0
28/12/2016
11.12
 7,790 11.01 11.12 11.01 0 0 0
27/12/2016
11.01
 1,530 11.01 11.02 11.01 0 1,000 -0.0
26/12/2016
11.01
 2,430 11.58 11.58 10.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |