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) 		-0.20 -0.90% 102,300 -1,600 -0.0
22
22.60
22.60
2 tháng
(2026-01-16) 		-0.20 -0.90% 166,100 -2,300 -0.1
22
23.80
22.60
3 tháng
(2025-12-17) 		-0.30 -1.34% 311,600 -3,500 -0.1
21.90
24
22.60
6 tháng
(2025-09-18) 		-0.70 -3.07% 486,400 -4,600 -0.1
21.80
24
22.60
12 tháng
(2025-03-24) 		-1.85 -7.72% 1,036,900 -28,500 -0.6
21.80
25.20
22.60
24 tháng
(2024-03-27) 		-0.01 -0.06% 2,240,800 -59,600 -1.4
21.69
25.55
22.60
36 tháng
(2023-04-03) 		1.36 6.54% 3,452,600 -100,480 -2.3
20.70
25.55
22.60
60 tháng
(2021-04-12) 		0.14 0.63% 11,246,500 -1,226,273 -66.8
19.42
25.86
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2015
7.98
 5,920 8.14 8.14 7.98 0 0 0
26/05/2015
8.14
 25,300 8.14 8.14 8.02 50 0 0.0
25/05/2015
8.14
 4,580 8.20 8.20 8.14 0 0 0
22/05/2015
8.20
 3,020 8.25 8.32 8.20 0 0 0
21/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2015
8.25
 4,520 8.14 8.25 8.14 0 0 0
20/05/2015
8.14
 5,620 8.14 8.14 8.14 0 0 0
19/05/2015
8.14
 3,290 8.05 8.14 8.03 0 0 0
18/05/2015
8.05
 15,020 8.03 8.14 8.03 0 0 0
15/05/2015
8.03
 13,850 8.00 8.14 8.03 0 0 0
14/05/2015
8.00
 2,190 8.05 8.05 8.00 0 0 0
13/05/2015
8.05
 500 8.14 8.14 8.05 0 0 0
12/05/2015
8.14
 4,120 8.14 8.14 8.14 0 0 0
11/05/2015
8.14
 410 8.53 8.53 8.14 0 0 0
08/05/2015
8.53
 1,260 8.36 8.58 8.25 1,000 0 0.0
07/05/2015
8.36
 50 8.14 8.36 8.14 0 0 0
06/05/2015
8.14
 2,300 8.14 8.18 8.14 0 0 0
05/05/2015
8.14
 3,500 8.14 8.36 8.14 100 0 0.0
04/05/2015
8.14
 700 8.14 8.14 8.14 200 0 0.0
27/04/2015
8.14
 470 8.14 8.14 8.14 370 0 0.0
24/04/2015
8.14
 11,300 8.25 8.25 8.14 0 0 0
23/04/2015
8.25
 3,710 8.25 8.29 8.25 200 0 0.0
22/04/2015
8.25
 1,100 8.40 8.40 8.25 0 0 0
21/04/2015
8.40
 0 8.40 8.40 8.40 0 0 0
20/04/2015
8.40
 5,970 8.36 8.40 8.14 100 370 -0.0
17/04/2015
8.36
 3,300 8.36 8.36 8.36 1,110 0 0.0
16/04/2015
8.36
 4,740 8.29 8.36 8.14 400 0 0.0
15/04/2015
8.29
 30 8.29 8.29 8.29 0 0 0
14/04/2015
8.29
 1,000 8.31 8.31 8.29 0 0 0
13/04/2015
8.31
 5,350 8.29 8.33 8.29 800 0 0.0
10/04/2015
8.29
 2,670 8.25 8.44 8.29 0 0 0
09/04/2015
8.25
 560 8.16 8.36 8.25 0 0 0
08/04/2015
8.16
 900 8.27 8.27 8.16 0 0 0
07/04/2015
8.27
 1,060 8.22 8.27 8.14 500 0 0.0
06/04/2015
8.22
 100 7.72 8.22 8.22 100 0 0.0
03/04/2015
7.72
 10 8.14 8.14 7.72 0 0 0
02/04/2015
8.14
 1,100 8.14 8.14 8.14 0 0 0
01/04/2015
8.14
 0 8.14 8.14 8.14 0 0 0
31/03/2015
8.14
 1,010 8.14 8.14 8.11 0 0 0
30/03/2015
8.14
 500 8.25 8.25 8.14 0 0 0
27/03/2015
8.25
 1,300 8.14 8.25 8.25 0 0 0
26/03/2015
8.14
 2,500 8.47 8.47 8.14 0 0 0
25/03/2015
8.47
 2,000 8.47 8.47 8.47 0 0 0
24/03/2015
8.47
 550 8.58 9.17 8.47 0 0 0
23/03/2015
8.58
 0 8.58 8.58 8.58 0 0 0
20/03/2015
8.58
 0 8.58 8.58 8.58 0 0 0
19/03/2015
8.58
 4,590 8.55 8.58 8.58 0 0 0
18/03/2015
8.55
 0 8.55 8.55 8.55 0 0 0
17/03/2015
8.55
 480 8.49 8.55 8.14 0 0 0
16/03/2015
8.49
 10 8.55 8.55 8.49 0 0 0
13/03/2015
8.55
 6,110 8.55 8.58 8.55 100 0 0.0
12/03/2015
8.55
 1,000 8.55 8.55 8.55 0 0 0
11/03/2015
8.55
 40 8.55 8.55 8.40 0 0 0
10/03/2015
8.55
 0 8.55 8.55 8.55 0 0 0
09/03/2015
8.55
 380 8.55 8.55 8.55 0 0 0
06/03/2015
8.55
 310 8.58 8.60 8.55 0 0 0
05/03/2015
8.58
 0 8.58 8.58 8.58 0 0 0
04/03/2015
8.58
 110 8.49 8.60 8.58 0 0 0
03/03/2015
8.49
 1,630 8.51 8.58 8.47 0 0 0
02/03/2015
8.51
 17,200 8.58 8.60 8.51 0 0 0
27/02/2015
8.58
 940 8.58 8.58 8.47 0 0 0
26/02/2015
8.58
 510 8.60 8.62 8.58 0 0 0
25/02/2015
8.60
 6,330 8.64 8.66 8.58 0 1,000 -0.0
24/02/2015
8.64
 150 8.64 8.64 8.64 0 150 -0.0
13/02/2015
8.64
 10 8.79 8.79 8.64 0 0 0
12/02/2015
8.79
 10 8.79 8.79 8.79 0 0 0
11/02/2015
8.79
 100 8.58 8.79 8.79 100 0 0.0
10/02/2015
8.58
 350 8.58 8.58 8.58 0 0 0
09/02/2015
8.58
 39,510 8.64 8.64 8.49 0 0 0
06/02/2015
8.64
 0 8.64 8.64 8.64 0 0 0
05/02/2015
8.64
 400 8.58 8.64 8.58 400 0 0.0
04/02/2015
8.58
 2,260 8.55 8.58 8.58 0 0 0
03/02/2015
8.55
 35,320 8.47 8.58 8.47 0 2,300 -0.1
02/02/2015
8.47
 220 8.58 8.58 8.47 0 0 0
30/01/2015
8.58
 10 8.47 8.58 8.58 0 0 0
29/01/2015
8.47
 630 8.49 8.58 8.47 0 0 0
28/01/2015
8.49
 5,450 8.47 8.49 8.49 0 0 0
27/01/2015
8.47
 410 8.55 8.58 8.47 0 0 0
26/01/2015
8.55
 50 8.53 8.55 8.55 0 0 0
23/01/2015
8.53
 9,800 8.53 8.58 8.53 0 0 0
22/01/2015
8.53
 5,530 8.58 8.58 8.36 0 4,510 -0.2
21/01/2015
8.58
 7,500 8.55 8.58 8.58 0 0 0
20/01/2015
8.55
 5,240 8.58 8.58 8.49 0 0 0
19/01/2015
8.58
 3,640 8.60 8.60 8.53 0 0 0
16/01/2015
8.60
 760 8.55 8.62 8.60 0 0 0
15/01/2015
8.55
 830 8.47 8.64 8.55 0 0 0
14/01/2015
8.47
 3,860 8.47 8.58 8.47 0 0 0
13/01/2015
8.47
 11,810 8.58 8.58 7.98 0 10,000 -0.4
12/01/2015
8.58
 8,730 8.55 8.58 8.55 0 0 0
09/01/2015
8.55
 1,530 8.55 8.58 8.55 10 0 0.0
08/01/2015
8.55
 53,090 8.58 8.58 8.25 46,000 0 1.8
07/01/2015
8.58
 430 8.47 8.58 8.49 0 0 0
06/01/2015
8.47
 2,730 8.58 8.58 8.40 0 0 0
05/01/2015
8.58
 58,770 8.55 8.58 8.47 44,570 17,570 1.1
31/12/2014
8.55
 25,570 8.51 8.58 8.51 24,970 0 1.0
30/12/2014
8.51
 11,550 8.36 8.51 8.44 5,050 0 0.2
29/12/2014
8.36
 970 7.98 8.36 7.87 300 0 0.0
26/12/2014
7.98
 11,490 8.58 8.58 7.98 0 0 0
25/12/2014
8.58
 85,040 8.58 8.58 8.51 80,040 0 3.1
24/12/2014
8.58
 33,500 8.58 8.58 8.55 33,000 0 1.3
23/12/2014
8.58
 1,250 8.51 8.58 8.36 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |