CTCP Dược phẩm OPC (opc)

22.50
0.10
(0.45%)
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
(2025-11-05) 		-0.15 -0.67% 48,700 -300 -0.0
21.80
22.80
22.50
2 tháng
(2025-10-06) 		-0.10 -0.44% 99,600 -300 -0.0
21.80
22.80
22.50
3 tháng
(2025-09-08) 		-0.20 -0.88% 175,800 -300 -0.0
21.80
22.90
22.50
6 tháng
(2025-06-09) 		-1.25 -5.29% 439,600 -8,500 -0.2
21.80
25.20
22.50
12 tháng
(2024-12-10) 		-0.70 -3.03% 1,046,500 -49,500 -1.1
21.80
25.20
22.50
24 tháng
(2023-12-18) 		0.48 2.17% 2,166,400 -81,800 -1.9
21.50
25.55
22.50
36 tháng
(2022-12-21) 		-0.64 -2.77% 3,425,600 -100,396 -2.4
20.26
25.55
22.50
60 tháng
(2020-12-31) 		1.66 8% 11,035,270 -1,235,543 -67.5
19.42
25.86
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2012
4.98
 40,520 4.98 4.98 4.78 23,390 0 0.9
23/04/2012
4.98
 12,620 4.98 5.08 4.96 1,000 0 0.0
20/04/2012
4.98
 15,010 4.92 4.98 4.86 0 0 0
19/04/2012
4.92
 25,080 4.91 4.98 4.91 71,400 1,490 2.6
18/04/2012
4.91
 13,380 4.73 4.91 4.56 0 0 0
17/04/2012
4.73
 11,110 4.52 4.73 4.32 0 1,650 -0.1
16/04/2012
4.52
 1,020 4.69 4.69 4.52 0 0 0
13/04/2012
4.69
 10,870 4.83 4.83 4.69 0 0 0
12/04/2012
4.83
 15,650 5.02 5.02 4.79 50 0 0.0
11/04/2012
5.02
 8,710 5.02 5.02 4.91 50 0 0.0
10/04/2012
5.02
 16,200 4.78 5.02 4.78 0 0 0
09/04/2012
4.78
 7,020 4.62 4.78 4.60 0 0 0
06/04/2012
4.62
 31,030 4.41 4.62 4.41 305,350 0 10.8
05/04/2012
4.41
 5,830 4.20 4.41 4.19 0 0 0
04/04/2012
4.20
 2,360 4.20 4.20 4.20 0 0 0
03/04/2012
4.20
 1,490 4.13 4.31 4.14 0 0 0
30/03/2012
4.13
 5,300 4.28 4.28 4.13 0 0 0
29/03/2012
4.28
 37,650 4.51 4.51 4.28 0 0 0
28/03/2012
4.51
 2,500 4.40 4.51 4.48 0 0 0
27/03/2012
4.40
 87,180 4.19 4.40 4.26 204,000 0 6.9
26/03/2012
4.19
 6,490 4.24 4.24 4.06 50 0 0.0
23/03/2012
4.24
 5,150 4.05 4.24 4.03 150 500 -0.0
22/03/2012
4.05
 1,490 4.01 4.06 4.01 0 490 -0.0
21/03/2012
4.01
 93,410 3.82 4.01 3.98 42,960 0 1.3
20/03/2012
3.82
 4,500 3.93 3.93 3.82 0 0 0
19/03/2012
3.93
 510 3.93 3.93 3.93 510 0 0.0
16/03/2012
3.93
 7,190 3.93 3.93 3.86 2,900 0 0.1
15/03/2012
3.93
 11,100 3.88 3.97 3.82 9,500 0 0.3
14/03/2012
3.88
 6,590 3.99 3.99 3.88 0 0 0
13/03/2012
3.99
 170 3.93 3.99 3.93 0 10 -0.0
12/03/2012
3.93
 1,780 3.81 3.93 3.67 0 170 -0.0
09/03/2012
3.81
 12,360 3.93 3.98 3.76 10,940 0 0.3
08/03/2012
3.93
 1,030 3.99 3.99 3.93 0 0 0
07/03/2012
3.99
 2,460 4.06 4.06 3.99 0 0 0
06/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
06/03/2012
4.06
 1,450 3.98 4.06 4.03 0 0 0
05/03/2012
3.98
 3,930 3.99 4.05 3.98 0 0 0
02/03/2012
3.99
 6,130 4.05 4.10 3.87 0 0 0
01/03/2012
4.05
 2,300 3.87 4.05 3.99 0 0 0
29/02/2012
3.87
 5,070 3.87 3.87 3.87 1,000 0 0.0
28/02/2012
3.87
 4,490 4.06 4.06 3.87 0 0 0
27/02/2012
4.06
 15,630 4.10 4.10 3.89 0 0 0
24/02/2012
4.10
 50,580 4.31 4.31 4.10 1,180 0 0.0
23/02/2012
4.31
 4,380 4.31 4.31 4.31 0 0 0
22/02/2012
4.31
 790 4.25 4.31 4.25 0 0 0
21/02/2012
4.25
 1,100 4.25 4.25 4.25 0 0 0
20/02/2012
4.25
 4,590 4.25 4.25 4.06 0 0 0
17/02/2012
4.25
 8,460 4.12 4.25 3.94 0 0 0
16/02/2012
4.12
 2,800 4.25 4.31 4.12 0 0 0
15/02/2012
4.25
 24,030 4.18 4.25 4.06 0 0 0
14/02/2012
4.18
 7,100 4.06 4.18 4.18 0 0 0
13/02/2012
4.06
 2,140 3.99 4.06 3.87 0 0 0
10/02/2012
3.99
 11,600 4.06 4.07 3.99 2,500 0 0.1
09/02/2012
4.06
 100 3.93 4.06 4.06 0 0 0
08/02/2012
3.93
 4,000 4.06 4.06 3.93 0 0 0
07/02/2012
4.06
 2,000 3.87 4.06 4.06 0 0 0
06/02/2012
3.87
 0 3.87 3.87 3.87 0 0 0
03/02/2012
3.87
 11,020 4.03 4.03 3.87 0 0 0
02/02/2012
4.03
 4,420 4.03 4.03 3.87 0 0 0
01/02/2012
4.03
 2,040 4.06 4.06 3.85 0 0 0
31/01/2012
4.06
 5,460 4.06 4.18 3.87 0 0 0
30/01/2012
4.06
 11,710 4.05 4.06 3.85 0 0 0
20/01/2012
4.05
 6,000 3.99 4.05 3.99 0 0 0
19/01/2012
3.99
 18,500 3.98 4.05 3.80 0 0 0
18/01/2012
3.98
 7,480 3.92 3.98 3.74 0 0 0
17/01/2012
3.92
 1,020 3.84 3.92 3.65 0 0 0
16/01/2012
3.84
 8,620 3.68 3.84 3.64 0 0 0
13/01/2012
3.68
 9,200 3.84 3.99 3.68 0 0 0
12/01/2012
3.84
 2,320 3.84 3.87 3.68 0 0 0
11/01/2012
3.84
 7,800 3.84 4.03 3.69 0 0 0
10/01/2012
3.84
 20,350 3.66 3.84 3.65 0 0 0
09/01/2012
3.66
 130 3.66 3.66 3.66 0 0 0
06/01/2012
3.66
 8,600 3.59 3.68 3.61 0 0 0
05/01/2012
3.59
 20 3.61 3.61 3.59 0 0 0
04/01/2012
3.61
 18,210 3.56 3.74 3.61 0 0 0
03/01/2012
3.56
 4,830 3.40 3.56 3.55 0 0 0
30/12/2011
3.40
 53,690 3.50 3.50 3.36 5,000 0 0.1
29/12/2011
3.50
 44,000 3.66 3.66 3.50 0 0 0
28/12/2011
3.66
 2,000 3.50 3.66 3.66 0 0 0
27/12/2011
3.50
 9,230 3.66 3.66 3.50 0 0 0
26/12/2011
3.66
 9,010 3.66 3.66 3.54 0 0 0
23/12/2011
3.66
 4,190 3.68 3.68 3.50 0 0 0
22/12/2011
3.68
 4,000 3.68 3.68 3.55 0 1,000 -0.0
21/12/2011
3.68
 10,330 3.63 3.68 3.49 0 1,000 -0.0
20/12/2011
3.63
 3,910 3.46 3.63 3.46 0 0 0
19/12/2011
3.46
 60 3.30 3.46 3.46 596,900 596,900 0
16/12/2011
3.30
 470 3.44 3.44 3.30 0 0 0
15/12/2011
3.44
 600 3.61 3.61 3.44 0 0 0
14/12/2011
3.61
 500 3.61 3.61 3.61 0 0 0
13/12/2011
3.61
 0 3.61 3.61 3.61 0 0 0
12/12/2011
3.61
 22,020 3.53 3.61 3.53 0 0 0
09/12/2011
3.53
 22,010 3.49 3.53 3.37 0 0 0
08/12/2011
3.49
 6,000 3.45 3.49 3.47 0 0 0
07/12/2011
3.45
 5,600 3.41 3.45 3.41 0 0 0
06/12/2011
3.41
 55,320 3.41 3.42 3.32 13,000 39,000 -0.7
05/12/2011
3.41
 43,480 3.39 3.41 3.33 0 0 0
02/12/2011
3.39
 28,330 3.33 3.49 3.36 0 0 0
01/12/2011
3.33
 20,290 3.32 3.33 3.31 7,390 0 0.2
30/11/2011
3.32
 54,030 3.31 3.35 3.26 20,000 0 0.5
29/11/2011
3.31
 13,940 3.33 3.33 3.28 0 0 0
28/11/2011
3.33
 12,670 3.36 3.36 3.31 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |