CTCP Dược phẩm OPC (opc)

22.05
-0.15
(-0.68%)
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
(2026-02-11) 		-0.05 -0.22% 93,700 -1,400 -0.0
22
22.60
22.05
2 tháng
(2026-01-12) 		-1.40 -5.93% 165,600 -2,100 -0.0
22
23.80
22.05
3 tháng
(2025-12-15) 		-0.40 -1.77% 316,000 -3,300 -0.1
21.90
24
22.05
6 tháng
(2025-09-15) 		-0.60 -2.63% 489,000 -4,400 -0.1
21.80
24
22.05
12 tháng
(2025-03-18) 		-0.80 -3.48% 1,033,900 -28,300 -0.6
21.80
25.20
22.05
24 tháng
(2024-03-25) 		-0.38 -1.69% 2,255,900 -70,400 -1.6
21.69
25.55
22.05
36 tháng
(2023-03-29) 		1.94 9.59% 3,474,200 -100,280 -2.3
20.26
25.55
22.05
60 tháng
(2021-04-08) 		0.24 1.09% 11,237,400 -1,226,073 -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)
17/05/2011
2.75
 2,510 2.67 2.75 2.67 0 0 0
16/05/2011
2.67
 2,200 2.60 2.67 2.55 0 1,230 -0.0
13/05/2011
2.60
 5,040 2.67 2.67 2.55 0 4,410 -0.1
12/05/2011
2.67
 42,010 2.73 2.79 2.67 10 10,000 -0.3
11/05/2011
2.73
 3,710 2.60 2.73 2.63 0 0 0
10/05/2011
2.60
 6,630 2.49 2.60 2.60 0 6,630 -0.2
09/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
09/05/2011
2.49
 2,000 2.59 2.59 2.49 0 0 0
06/05/2011
2.59
 2,940 2.61 2.61 2.59 0 0 0
05/05/2011
2.61
 9,410 2.59 2.61 2.55 0 0 0
04/05/2011
2.59
 1,220 2.54 2.59 2.59 0 0 0
29/04/2011
2.54
 440 2.47 2.54 2.47 0 0 0
28/04/2011
2.47
 1,200 2.59 2.59 2.47 0 0 0
27/04/2011
2.59
 230 2.59 2.59 2.47 0 0 0
26/04/2011
2.59
 6,570 2.59 2.59 2.46 0 0 0
25/04/2011
2.59
 1,100 2.51 2.59 2.59 0 0 0
22/04/2011
2.51
 3,810 2.43 2.51 2.44 0 0 0
21/04/2011
2.43
 5,190 2.43 2.45 2.43 0 0 0
20/04/2011
2.43
 4,550 2.47 2.48 2.43 0 0 0
19/04/2011
2.47
 3,420 2.47 2.47 2.47 0 0 0
18/04/2011
2.47
 312 2.52 2.52 2.47 0 0 0
15/04/2011
2.52
 14,600 2.43 2.52 2.43 0 0 0
14/04/2011
2.43
 1,240 2.52 2.52 2.43 0 0 0
13/04/2011
2.52
 12,710 2.49 2.52 2.38 0 6,290 -0.2
08/04/2011
2.49
 2,820 2.49 2.49 2.49 0 10 -0.0
07/04/2011
2.49
 4,230 2.49 2.49 2.48 0 390 -0.0
06/04/2011
2.49
 9,410 2.55 2.55 2.49 50 8,410 -0.3
05/04/2011
2.55
 1,710 2.59 2.59 2.55 0 0 0
04/04/2011
2.59
 1,770 2.58 2.59 2.59 0 0 0
01/04/2011
2.58
 1,090 2.57 2.58 2.48 0 0 0
31/03/2011
2.57
 1,000 2.51 2.57 2.57 0 0 0
30/03/2011
2.51
 1,830 2.59 2.60 2.51 1,800 0 0.1
29/03/2011
2.59
 13,870 2.55 2.59 2.55 0 500 -0.0
28/03/2011
2.55
 3,610 2.59 2.59 2.55 0 0 0
25/03/2011
2.59
 2,010 2.57 2.59 2.56 0 0 0
24/03/2011
2.57
 1,000 2.57 2.57 2.57 0 0 0
23/03/2011
2.57
 1,010 2.57 2.57 2.57 0 0 0
22/03/2011
2.57
 3,150 2.57 2.59 2.55 0 0 0
21/03/2011
2.57
 4,820 2.56 2.57 2.55 0 0 0
18/03/2011
2.56
 2,440 2.55 2.56 2.52 0 0 0
17/03/2011
2.55
 400 2.51 2.55 2.55 0 0 0
16/03/2011
2.51
 1,000 2.59 2.59 2.51 0 0 0
15/03/2011
2.59
 0 2.59 2.59 2.59 0 0 0
14/03/2011
2.59
 410 2.54 2.59 2.51 0 0 0
11/03/2011
2.54
 1,540 2.52 2.59 2.54 0 0 0
10/03/2011
2.52
 14,370 2.55 2.55 2.51 4,000 0 0.1
09/03/2011
2.55
 2,280 2.55 2.55 2.55 0 2,000 -0.1
08/03/2011
2.55
 7,680 2.67 2.67 2.55 0 5,350 -0.2
07/03/2011
2.67
 800 2.57 2.67 2.57 0 0 0
04/03/2011
2.57
 4,280 2.70 2.70 2.57 100 0 0.0
03/03/2011
2.70
 100 2.70 2.70 2.70 0 0 0
02/03/2011
2.70
 3,540 2.72 2.72 2.59 0 0 0
01/03/2011
2.72
 290 2.72 2.74 2.63 10 0 0.0
28/02/2011
2.72
 3,020 2.73 2.73 2.71 1,620 0 0.1
25/02/2011
2.73
 1,230 2.65 2.73 2.73 0 0 0
24/02/2011
2.65
 1,810 2.59 2.65 2.52 0 0 0
23/02/2011
2.59
 1,460 2.47 2.59 2.51 0 0 0
22/02/2011
2.47
 5,420 2.59 2.59 2.47 0 0 0
21/02/2011
2.59
 11,000 2.67 2.67 2.58 0 0 0
18/02/2011
2.67
 13,070 2.67 2.67 2.59 0 0 0
17/02/2011
2.67
 7,490 2.74 2.74 2.63 0 0 0
16/02/2011
2.74
 1,400 2.78 2.78 2.70 0 0 0
15/02/2011
2.78
 1,710 2.81 2.81 2.74 0 0 0
14/02/2011
2.81
 530 2.74 2.82 2.81 0 0 0
11/02/2011
2.74
 3,300 2.74 2.74 2.70 700 0 0.0
10/02/2011
2.74
 1,600 2.81 2.81 2.73 0 0 0
09/02/2011
2.81
 510 2.81 2.81 2.81 0 0 0
08/02/2011
2.81
 1,740 2.77 2.81 2.78 0 0 0
28/01/2011
2.77
 5,510 2.77 2.77 2.74 0 0 0
27/01/2011
2.77
 1,620 2.68 2.81 2.69 0 0 0
26/01/2011
2.68
 4,480 2.78 2.78 2.65 3,100 500 0.1
25/01/2011
2.78
 2,110 2.79 2.79 2.68 0 0 0
24/01/2011
2.79
 2,600 2.82 2.82 2.78 0 0 0
21/01/2011
2.82
 5,090 2.84 2.90 2.77 0 0 0
20/01/2011
2.84
 3,350 2.78 2.85 2.80 0 0 0
19/01/2011
2.78
 10,340 2.67 2.78 2.70 0 0 0
18/01/2011
2.67
 7,180 2.63 2.67 2.61 0 0 0
17/01/2011
2.63
 15,100 2.65 2.67 2.63 0 0 0
14/01/2011
2.65
 11,140 2.65 2.75 2.65 0 0 0
13/01/2011
2.65
 10,010 2.65 2.65 2.63 0 0 0
12/01/2011
2.65
 8,950 2.69 2.69 2.60 0 0 0
11/01/2011
2.69
 12,320 2.83 2.83 2.69 500 0 0.0
10/01/2011
2.83
 1,050 2.85 2.85 2.81 0 0 0
07/01/2011
2.85
 7,240 2.88 2.88 2.85 0 0 0
06/01/2011
2.88
 2,760 2.90 2.90 2.87 0 0 0
05/01/2011
2.90
 7,000 2.98 2.98 2.90 0 0 0
04/01/2011
2.98
 4,520 3.06 3.06 2.96 0 0 0
31/12/2010
3.06
 9,480 3.17 3.17 3.06 500 0 0.0
30/12/2010
3.17
 13,620 3.16 3.19 3.02 0 490 -0.0
29/12/2010
3.16
 5,150 3.06 3.16 3.13 0 0 0
28/12/2010
3.06
 510 2.95 3.07 3.06 0 0 0
27/12/2010
2.95
 7,000 3.10 3.10 2.95 0 0 0
24/12/2010
3.10
 4,000 3.13 3.13 2.98 100 0 0.0
23/12/2010
3.13
 8,000 3.16 3.16 3.13 0 0 0
22/12/2010
3.16
 14,900 3.16 3.16 3.02 0 0 0
21/12/2010
3.16
 12,710 3.03 3.18 2.95 9,580 0 0.4
20/12/2010
3.03
 1,900 3.03 3.10 3.03 0 0 0
17/12/2010
3.03
 1,150 2.98 3.03 2.98 0 0 0
16/12/2010
2.98
 10 2.98 2.98 2.98 0 0 0
15/12/2010
2.98
 1,010 2.90 3.00 2.98 0 0 0
14/12/2010
2.90
 6,290 3.02 3.03 2.90 0 870 -0.0

Chính sách bảo mật | Điều khoản sử dụng |