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)
12/12/2012
3.97
 0 3.97 3.97 3.97 0 0 0
11/12/2012
3.97
 8,000 4.01 4.01 3.89 0 0 0
10/12/2012
4.01
 5,010 3.89 4.01 3.89 0 0 0
07/12/2012
3.89
 60 3.92 3.92 3.89 0 0 0
06/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
06/12/2012
3.92
 5,500 3.78 3.92 3.89 0 500 -0.0
05/12/2012
3.78
 0 3.78 3.78 3.78 0 0 0
04/12/2012
3.78
 7,500 3.84 3.84 3.78 0 0 0
03/12/2012
3.84
 0 3.84 3.84 3.84 0 0 0
30/11/2012
3.84
 1,290 3.87 3.87 3.78 0 0 0
29/11/2012
3.87
 0 3.87 3.87 3.87 0 0 0
28/11/2012
3.87
 10 3.78 3.87 3.87 596,900 596,900 0
27/11/2012
3.78
 0 3.78 3.78 3.78 0 0 0
26/11/2012
3.78
 400 3.89 3.89 3.78 0 0 0
23/11/2012
3.89
 0 3.89 3.89 3.89 0 0 0
22/11/2012
3.89
 10 3.84 3.89 3.89 0 0 0
21/11/2012
3.84
 0 3.84 3.84 3.84 0 0 0
20/11/2012
3.84
 4,000 3.84 3.84 3.84 0 0 0
19/11/2012
3.84
 1,000 3.89 3.89 3.84 0 0 0
16/11/2012
3.89
 17,250 3.84 3.89 3.78 0 0 0
15/11/2012
3.84
 4,240 3.79 3.84 3.79 0 500 -0.0
14/11/2012
3.79
 2,000 3.89 3.89 3.79 0 0 0
13/11/2012
3.89
 4,010 3.89 3.89 3.79 0 0 0
12/11/2012
3.89
 9,090 3.84 3.89 3.78 0 0 0
09/11/2012
3.84
 6,200 3.95 3.95 3.84 0 0 0
08/11/2012
3.95
 0 3.95 3.95 3.95 0 0 0
07/11/2012
3.95
 1,290 3.84 4.00 3.78 0 0 0
06/11/2012
3.84
 11,280 3.69 3.84 3.50 0 0 0
05/11/2012
3.69
 0 3.69 3.69 3.69 0 0 0
02/11/2012
3.69
 15,030 3.84 3.84 3.69 0 0 0
01/11/2012
3.84
 0 3.84 3.84 3.84 0 0 0
31/10/2012
3.84
 10 3.78 3.84 3.84 0 0 0
30/10/2012
3.78
 37,330 3.78 3.78 3.78 37,330 0 1.3
29/10/2012
3.78
 21,550 3.89 3.89 3.78 0 0 0
26/10/2012
3.89
 0 3.89 3.89 3.89 0 0 0
25/10/2012
3.89
 0 3.89 3.89 3.89 0 0 0
24/10/2012
3.89
 0 3.89 3.89 3.89 0 0 0
23/10/2012
3.89
 1,000 3.84 3.89 3.89 0 0 0
22/10/2012
3.84
 353,820 3.82 3.84 3.64 0 0 0
19/10/2012
3.82
 14,630 3.78 3.82 3.60 1,430 0 0.1
18/10/2012
3.78
 0 3.78 3.78 3.78 0 0 0
17/10/2012
3.78
 0 3.78 3.78 3.78 0 0 0
16/10/2012
3.78
 14,500 3.79 3.82 3.78 0 0 0
15/10/2012
3.79
 4,200 3.78 3.80 3.79 850 0 0.0
12/10/2012
3.78
 151,690 3.78 3.79 3.78 0 0 0
11/10/2012
3.78
 151,040 3.78 3.79 3.78 0 0 0
10/10/2012
3.78
 6,090 3.84 3.93 3.73 0 0 0
09/10/2012
3.84
 310 3.78 3.84 3.78 0 0 0
08/10/2012
3.78
 27,010 3.89 3.89 3.78 340 0 0.0
05/10/2012
3.89
 100,130 3.73 3.89 3.57 0 0 0
04/10/2012
3.73
 20,200 3.89 3.89 3.73 0 0 0
03/10/2012
3.89
 7,560 3.89 3.89 3.73 0 0 0
02/10/2012
3.89
 1,000 4.07 4.07 3.89 0 0 0
01/10/2012
4.07
 300 3.89 4.07 4.06 0 0 0
28/09/2012
3.89
 880 3.78 3.89 3.78 0 0 0
27/09/2012
3.78
 52,260 3.62 3.78 3.46 0 0 0
26/09/2012
3.62
 13,710 3.80 3.87 3.62 0 0 0
25/09/2012
3.80
 30 4.00 4.00 3.80 0 0 0
24/09/2012
4.00
 64,110 3.99 4.01 3.79 1,150 0 0.0
21/09/2012
3.99
 2,130 3.95 4.11 3.78 0 0 0
20/09/2012
3.95
 310 3.88 3.95 3.70 0 0 0
19/09/2012
3.88
 10 3.78 3.88 3.88 0 0 0
18/09/2012
3.78
 24,620 3.67 3.83 3.78 24,610 0 0.9
17/09/2012
3.67
 1,010 3.70 3.88 3.57 0 0 0
14/09/2012
3.70
 5,910 3.78 3.78 3.70 70 0 0.0
13/09/2012
3.78
 0 3.78 3.78 3.78 0 0 0
12/09/2012
3.78
 0 3.78 3.78 3.78 0 0 0
11/09/2012
3.78
 10 3.73 3.78 3.78 0 0 0
10/09/2012
3.73
 24,760 3.87 3.87 3.73 0 0 0
07/09/2012
3.87
 10 3.88 3.88 3.87 0 0 0
06/09/2012
3.88
 20,110 3.87 3.89 3.78 0 0 0
05/09/2012
3.87
 100 4.04 4.04 3.87 0 0 0
04/09/2012
4.04
 10 4.00 4.04 4.04 0 0 0
31/08/2012
4.00
 5,430 4.10 4.10 3.90 0 0 0
30/08/2012
4.10
 230 4.10 4.10 4.10 0 0 0
29/08/2012
4.10
 700 4.02 4.10 3.89 0 0 0
28/08/2012
4.02
 690 3.86 4.04 3.86 0 0 0
27/08/2012
3.86
 1,810 4.05 4.05 3.86 0 0 0
24/08/2012
4.05
 1,100 4.05 4.05 4.02 0 0 0
23/08/2012
4.05
 0 4.05 4.05 4.05 0 0 0
22/08/2012
4.05
 220 3.96 4.15 4.05 100 0 0.0
21/08/2012
3.96
 59,340 4.16 4.16 3.96 0 0 0
20/08/2012
4.16
 10 4.11 4.16 4.16 0 0 0
17/08/2012
4.11
 5,510 4.16 4.16 4.06 0 0 0
16/08/2012
4.16
 49,160 4.05 4.16 4.05 100 0 0.0
15/08/2012
4.05
 1,540 4.05 4.05 3.86 0 0 0
14/08/2012
4.05
 640 4.00 4.05 4.05 0 0 0
13/08/2012
4.00
 6,910 4.02 4.02 4.00 0 0 0
10/08/2012
4.02
 120 3.99 4.02 3.80 100 0 0.0
09/08/2012
3.99
 10 3.92 3.99 3.99 0 0 0
08/08/2012
3.92
 2,080 4.05 4.05 3.92 0 0 0
07/08/2012
4.05
 1,660 3.97 4.05 3.91 0 0 0
06/08/2012
3.97
 87,520 3.78 3.97 3.95 0 0 0
03/08/2012
3.78
 12,810 3.78 3.89 3.78 0 0 0
02/08/2012
3.78
 1,850 3.78 3.78 3.78 0 0 0
01/08/2012
3.78
 4,510 3.80 3.80 3.78 0 0 0
31/07/2012
3.80
 54,010 3.63 3.80 3.78 0 0 0
30/07/2012
3.63
 8,520 3.78 3.89 3.63 0 0 0
27/07/2012
3.78
 2,050 3.78 3.79 3.78 0 0 0
26/07/2012
3.78
 590 3.95 3.95 3.78 0 0 0
25/07/2012
3.95
 5,020 3.78 3.97 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |