CTCP Dược phẩm OPC (opc)

23.50
0
(0%)
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
(2026-05-20) 		0 0% 51,800 0 0
23.20
24.85
23.50
2 tháng
(2026-04-20) 		0.70 3.07% 203,200 0 0
22.40
24.85
23.50
3 tháng
(2026-03-23) 		1 4.44% 253,600 0 0
22.05
24.85
23.50
6 tháng
(2025-12-22) 		1.50 6.82% 555,900 -3,500 -0.1
22
24.85
23.50
12 tháng
(2025-06-24) 		0.30 1.29% 1,012,700 -12,800 -0.3
21.80
25.20
23.50
24 tháng
(2024-07-01) 		-0.50 -2.08% 2,263,000 -55,000 -1.3
21.80
25.55
23.50
36 tháng
(2023-07-05) 		1.72 7.88% 3,463,800 -98,800 -2.3
21.08
25.55
23.50
60 tháng
(2021-07-15) 		3.02 14.77% 10,933,600 -1,205,373 -64.6
19.42
25.86
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |