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) 		2.29 11.86% 70,700 0 0
19.15
21.90
21.50
2 tháng
(2026-06-05) 		2.37 12.34% 117,100 0 0
19.06
21.90
21.50
3 tháng
(2026-05-06) 		1.59 7.94% 251,700 0 0
18.90
21.90
21.50
6 tháng
(2026-02-05) 		3.20 17.38% 477,200 -2,200 -0.0
18.15
21.90
21.50
12 tháng
(2025-08-11) 		2.58 13.56% 944,800 -10,600 -0.2
17.99
21.90
21.50
24 tháng
(2024-08-14) 		1.88 9.52% 2,094,900 -55,000 -1.3
17.99
21.90
21.50
36 tháng
(2023-08-21) 		3.66 20.42% 3,314,900 -94,800 -2.2
17.39
21.90
21.50
60 tháng
(2021-08-30) 		2.77 14.73% 10,856,000 -1,200,273 -64.3
16.03
21.90
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2011
2.20
 2,200 2.15 2.20 2.10 0 1,230 -0.0
13/05/2011
2.15
 5,040 2.20 2.20 2.10 0 4,410 -0.1
12/05/2011
2.20
 42,010 2.25 2.30 2.20 10 10,000 -0.3
11/05/2011
2.25
 3,710 2.15 2.25 2.17 0 0 0
10/05/2011
2.15
 6,630 2.05 2.15 2.15 0 6,630 -0.2
09/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
09/05/2011
2.05
 2,000 2.13 2.13 2.05 0 0 0
06/05/2011
2.13
 2,940 2.15 2.15 2.13 0 0 0
05/05/2011
2.15
 9,410 2.13 2.15 2.10 0 0 0
04/05/2011
2.13
 1,220 2.10 2.13 2.13 0 0 0
29/04/2011
2.10
 440 2.04 2.10 2.04 0 0 0
28/04/2011
2.04
 1,200 2.13 2.13 2.04 0 0 0
27/04/2011
2.13
 230 2.13 2.13 2.04 0 0 0
26/04/2011
2.13
 6,570 2.13 2.13 2.03 0 0 0
25/04/2011
2.13
 1,100 2.07 2.13 2.13 0 0 0
22/04/2011
2.07
 3,810 2.01 2.07 2.01 0 0 0
21/04/2011
2.01
 5,190 2.01 2.02 2.01 0 0 0
20/04/2011
2.01
 4,550 2.04 2.04 2.01 0 0 0
19/04/2011
2.04
 3,420 2.04 2.04 2.04 0 0 0
18/04/2011
2.04
 312 2.08 2.08 2.04 0 0 0
15/04/2011
2.08
 14,600 2.01 2.08 2.01 0 0 0
14/04/2011
2.01
 1,240 2.08 2.08 2.01 0 0 0
13/04/2011
2.08
 12,710 2.06 2.08 1.96 0 6,290 -0.2
08/04/2011
2.06
 2,820 2.05 2.06 2.05 0 10 -0.0
07/04/2011
2.05
 4,230 2.06 2.06 2.04 0 390 -0.0
06/04/2011
2.06
 9,410 2.10 2.10 2.06 50 8,410 -0.3
05/04/2011
2.10
 1,710 2.14 2.14 2.10 0 0 0
04/04/2011
2.14
 1,770 2.13 2.14 2.14 0 0 0
01/04/2011
2.13
 1,090 2.12 2.13 2.04 0 0 0
31/03/2011
2.12
 1,000 2.07 2.12 2.12 0 0 0
30/03/2011
2.07
 1,830 2.13 2.15 2.07 1,800 0 0.1
29/03/2011
2.13
 13,870 2.10 2.13 2.10 0 500 -0.0
28/03/2011
2.10
 3,610 2.13 2.13 2.10 0 0 0
25/03/2011
2.13
 2,010 2.12 2.13 2.12 0 0 0
24/03/2011
2.12
 1,000 2.12 2.12 2.12 0 0 0
23/03/2011
2.12
 1,010 2.12 2.12 2.12 0 0 0
22/03/2011
2.12
 3,150 2.12 2.13 2.10 0 0 0
21/03/2011
2.12
 4,820 2.12 2.12 2.10 0 0 0
18/03/2011
2.12
 2,440 2.10 2.12 2.08 0 0 0
17/03/2011
2.10
 400 2.07 2.10 2.10 0 0 0
16/03/2011
2.07
 1,000 2.13 2.13 2.07 0 0 0
15/03/2011
2.13
 0 2.13 2.13 2.13 0 0 0
14/03/2011
2.13
 410 2.10 2.13 2.07 0 0 0
11/03/2011
2.10
 1,540 2.08 2.13 2.10 0 0 0
10/03/2011
2.08
 14,370 2.10 2.10 2.07 4,000 0 0.1
09/03/2011
2.10
 2,280 2.10 2.10 2.10 0 2,000 -0.1
08/03/2011
2.10
 7,680 2.21 2.21 2.10 0 5,350 -0.2
07/03/2011
2.21
 800 2.12 2.21 2.12 0 0 0
04/03/2011
2.12
 4,280 2.23 2.23 2.12 100 0 0.0
03/03/2011
2.23
 100 2.23 2.23 2.23 0 0 0
02/03/2011
2.23
 3,540 2.24 2.24 2.13 0 0 0
01/03/2011
2.24
 290 2.24 2.26 2.17 10 0 0.0
28/02/2011
2.24
 3,020 2.25 2.25 2.24 1,620 0 0.1
25/02/2011
2.25
 1,230 2.19 2.25 2.25 0 0 0
24/02/2011
2.19
 1,810 2.13 2.19 2.08 0 0 0
23/02/2011
2.13
 1,460 2.04 2.13 2.07 0 0 0
22/02/2011
2.04
 5,420 2.13 2.13 2.04 0 0 0
21/02/2011
2.13
 11,000 2.20 2.20 2.13 0 0 0
18/02/2011
2.20
 13,070 2.20 2.20 2.14 0 0 0
17/02/2011
2.20
 7,490 2.26 2.26 2.17 0 0 0
16/02/2011
2.26
 1,400 2.29 2.29 2.23 0 0 0
15/02/2011
2.29
 1,710 2.32 2.32 2.26 0 0 0
14/02/2011
2.32
 530 2.26 2.33 2.32 0 0 0
11/02/2011
2.26
 3,300 2.26 2.26 2.23 700 0 0.0
10/02/2011
2.26
 1,600 2.32 2.32 2.25 0 0 0
09/02/2011
2.32
 510 2.32 2.32 2.32 0 0 0
08/02/2011
2.32
 1,740 2.28 2.32 2.29 0 0 0
28/01/2011
2.28
 5,510 2.28 2.28 2.26 0 0 0
27/01/2011
2.28
 1,620 2.21 2.32 2.22 0 0 0
26/01/2011
2.21
 4,480 2.30 2.30 2.19 3,100 500 0.1
25/01/2011
2.30
 2,110 2.30 2.30 2.21 0 0 0
24/01/2011
2.30
 2,600 2.33 2.33 2.30 0 0 0
21/01/2011
2.33
 5,090 2.34 2.39 2.28 0 0 0
20/01/2011
2.34
 3,350 2.29 2.35 2.31 0 0 0
19/01/2011
2.29
 10,340 2.20 2.30 2.23 0 0 0
18/01/2011
2.20
 7,180 2.17 2.20 2.15 0 0 0
17/01/2011
2.17
 15,100 2.19 2.20 2.17 0 0 0
14/01/2011
2.19
 11,140 2.19 2.27 2.19 0 0 0
13/01/2011
2.19
 10,010 2.19 2.19 2.17 0 0 0
12/01/2011
2.19
 8,950 2.22 2.22 2.15 0 0 0
11/01/2011
2.22
 12,320 2.34 2.34 2.22 500 0 0.0
10/01/2011
2.34
 1,050 2.35 2.35 2.32 0 0 0
07/01/2011
2.35
 7,240 2.38 2.38 2.35 0 0 0
06/01/2011
2.38
 2,760 2.39 2.39 2.37 0 0 0
05/01/2011
2.39
 7,000 2.46 2.46 2.39 0 0 0
04/01/2011
2.46
 4,520 2.52 2.52 2.45 0 0 0
31/12/2010
2.52
 9,480 2.61 2.61 2.52 500 0 0.0
30/12/2010
2.61
 13,620 2.61 2.63 2.49 0 490 -0.0
29/12/2010
2.61
 5,150 2.52 2.61 2.58 0 0 0
28/12/2010
2.52
 510 2.43 2.54 2.52 0 0 0
27/12/2010
2.43
 7,000 2.56 2.56 2.43 0 0 0
24/12/2010
2.56
 4,000 2.58 2.58 2.46 100 0 0.0
23/12/2010
2.58
 8,000 2.61 2.61 2.58 0 0 0
22/12/2010
2.61
 14,900 2.61 2.61 2.49 0 0 0
21/12/2010
2.61
 12,710 2.50 2.63 2.43 9,580 0 0.4
20/12/2010
2.50
 1,900 2.50 2.56 2.50 0 0 0
17/12/2010
2.50
 1,150 2.46 2.50 2.46 0 0 0
16/12/2010
2.46
 10 2.46 2.46 2.46 0 0 0
15/12/2010
2.46
 1,010 2.39 2.48 2.46 0 0 0
14/12/2010
2.39
 6,290 2.49 2.50 2.39 0 870 -0.0
13/12/2010
2.49
 22,840 2.49 2.52 2.49 0 13,040 -0.5

Chính sách bảo mật | Điều khoản sử dụng |