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
(2025-11-04) 		-0.45 -2% 42,900 -200 -0.0
21.80
22.80
22.40
2 tháng
(2025-10-06) 		-0.40 -1.78% 93,800 -200 -0.0
21.80
22.80
22.40
3 tháng
(2025-09-05) 		-0.85 -3.70% 171,100 -200 -0.0
21.80
22.95
22.40
6 tháng
(2025-06-09) 		-1.55 -6.55% 433,800 -8,400 -0.2
21.80
25.20
22.40
12 tháng
(2024-12-09) 		-1 -4.33% 1,042,300 -49,400 -1.1
21.80
25.20
22.40
24 tháng
(2023-12-15) 		-1.42 -6.05% 2,216,100 -81,700 -1.9
21.50
25.55
22.40
36 tháng
(2022-12-20) 		-2.62 -10.58% 3,524,200 -100,296 -2.4
20.26
25.55
22.40
60 tháng
(2020-12-30) 		0.14 0.63% 11,034,630 -1,235,443 -67.5
19.42
25.86
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2009
3.98
 15,290 4.10 4.21 3.98 200 0 0
20/11/2009
4.10
 7,620 4.06 4.13 4.06 3,500 200 0
19/11/2009
4.06
 5,470 4.02 4.06 3.95 0 0 0
18/11/2009
4.02
 13,620 4.02 4.10 3.95 420 0 0
17/11/2009
4.02
 5,760 4.10 4.10 3.98 0 0 0
16/11/2009
4.10
 3,110 4.10 4.17 4.10 0 0 0
13/11/2009
4.10
 10,190 4.13 4.13 4.06 1,000 0 0
12/11/2009
4.13
 22,380 4.13 4.28 4.13 0 0 0
11/11/2009
4.13
 12,020 3.95 4.13 3.98 0 0 0
10/11/2009
3.95
 16,330 3.98 3.98 3.91 0 0 0
09/11/2009
3.98
 13,900 4.17 4.17 3.98 1,340 0 0
06/11/2009
4.17
 10,620 4.25 4.25 4.10 0 0 0
05/11/2009
4.25
 20,760 4.06 4.25 4.21 0 0 0
04/11/2009
4.06
 13,350 3.95 4.10 3.95 1,000 0 0
03/11/2009
3.95
 45,610 4.13 4.13 3.95 1,000 0 0
02/11/2009
4.13
 35,740 4.32 4.32 4.13 1,000 100 0
30/10/2009
4.32
 24,600 4.28 4.32 4.25 1,000 0 0
29/10/2009
4.28
 34,360 4.17 4.28 4.02 500 0 0
28/10/2009
4.17
 15,960 4.28 4.39 4.17 0 0 0
27/10/2009
4.28
 52,460 4.28 4.28 4.10 0 0 0
26/10/2009
4.28
 15,210 4.32 4.32 4.21 0 0 0
23/10/2009
4.32
 21,060 4.36 4.36 4.32 840 0 0
22/10/2009
4.36
 26,910 4.43 4.43 4.36 0 100 0
21/10/2009
4.43
 27,310 4.43 4.43 4.36 0 0 0
20/10/2009
4.43
 153,750 4.39 4.51 4.32 0 0 0
19/10/2009
4.39
 69,530 4.43 4.43 4.28 240 3,200 0
16/10/2009
4.43
 80,570 4.54 4.54 4.36 0 0 0
15/10/2009
4.54
 75,260 4.51 4.73 4.54 0 0 0
14/10/2009
4.51
 212,650 4.32 4.51 4.25 0 500 0
13/10/2009
4.32
 213,700 4.13 4.32 4.21 0 0 0
12/10/2009
4.13
 44,780 4.13 4.21 4.13 0 0 0
09/10/2009
4.13
 22,800 4.06 4.13 4.06 0 0 0
08/10/2009
4.06
 11,610 4.10 4.10 4.02 20 0 0
07/10/2009
4.10
 33,400 3.95 4.13 4.06 0 0 0
06/10/2009
3.95
 10,930 3.95 3.95 3.91 0 0 0
05/10/2009
3.95
 21,500 4.06 4.06 3.87 50 0 0
02/10/2009
4.06
 27,840 4.25 4.25 4.06 0 0 0
01/10/2009
4.25
 69,910 4.32 4.32 4.13 50 580 0
30/09/2009
4.32
 89,030 4.36 4.36 4.17 650 0 0
29/09/2009
4.36
 55,510 4.32 4.36 4.25 150 0 0
28/09/2009
4.32
 118,040 4.21 4.39 4.32 0 0 0
25/09/2009
4.21
 172,010 4.02 4.21 4.10 3,200 0 0
24/09/2009
4.02
 102,690 3.84 4.02 4.02 20 0 0
23/09/2009
3.84
 6,950 3.80 3.91 3.84 0 0 0
22/09/2009
3.80
 24,150 3.87 3.87 3.80 0 0 0
21/09/2009
3.87
 10,190 3.87 3.91 3.80 0 0 0
18/09/2009
3.87
 3,570 3.87 3.91 3.84 0 0 0
17/09/2009
3.87
 3,340 3.87 3.95 3.80 0 0 0
16/09/2009
3.87
 16,240 3.84 3.95 3.84 0 0 0
15/09/2009
3.84
 11,620 3.95 3.95 3.80 0 0 0
14/09/2009
3.95
 9,820 3.91 3.98 3.84 0 0 0
11/09/2009
3.91
 6,130 3.95 3.98 3.87 180 0 0
10/09/2009
3.95
 11,040 3.91 3.95 3.87 0 0 0
09/09/2009
3.91
 10,610 3.98 4.02 3.87 100 0 0
08/09/2009
3.98
 6,140 3.98 4.06 3.98 0 0 0
07/09/2009
3.98
 24,820 3.80 3.98 3.72 0 0 0
04/09/2009
3.80
 8,260 3.95 3.95 3.80 0 0 0
03/09/2009
3.95
 9,000 4.02 4.02 3.91 0 0 0
02/09/2009
4.02
 0 4.02 4.02 4.02 0 0 0
01/09/2009
4.02
 12,130 4.10 4.10 3.95 0 0 0
31/08/2009
4.10
 52,170 3.98 4.10 3.95 300 0 0
28/08/2009
3.98
 35,920 3.87 3.98 3.87 100 0 0
27/08/2009
3.87
 15,000 3.87 3.87 3.80 0 0 0
26/08/2009
3.87
 7,150 3.91 3.91 3.72 0 0 0
25/08/2009
3.91
 12,800 4.02 4.02 3.91 0 0 0
24/08/2009
4.02
 33,410 3.95 4.02 3.98 0 0 0
21/08/2009
3.95
 31,000 3.95 3.98 3.91 0 0 0
20/08/2009: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2009
3.95
 51,230 3.80 3.95 3.80 0 740 0
19/08/2009
3.80
 14,330 3.76 3.87 3.76 0 0 0
18/08/2009
3.76
 20,560 3.73 3.76 3.65 0 0 0
17/08/2009
3.73
 28,380 3.91 3.91 3.73 0 0 0
14/08/2009
3.91
 22,110 4.02 4.02 3.87 700 0 0
13/08/2009
4.02
 50,440 3.91 4.02 3.94 740 0 0
12/08/2009
3.91
 94,010 3.73 3.91 3.80 0 0 0
11/08/2009
3.73
 42,220 3.58 3.73 3.62 1,000 0 0
10/08/2009
3.58
 16,880 3.65 3.65 3.58 0 300 0
07/08/2009
3.65
 10,450 3.65 3.65 3.65 0 0 0
06/08/2009
3.65
 7,240 3.69 3.73 3.65 0 0 0
05/08/2009
3.69
 11,780 3.65 3.69 3.65 0 0 0
04/08/2009
3.65
 28,420 3.65 3.69 3.65 0 0 0
03/08/2009
3.65
 18,510 3.69 3.69 3.58 0 0 0
31/07/2009
3.69
 49,480 3.58 3.69 3.58 0 0 0
30/07/2009
3.58
 40,080 3.58 3.58 3.41 0 0 0
29/07/2009
3.58
 23,980 3.65 3.65 3.48 0 0 0
28/07/2009
3.65
 18,460 3.65 3.65 3.51 0 0 0
27/07/2009
3.65
 19,520 3.56 3.65 3.54 300 0 0
24/07/2009
3.56
 42,550 3.40 3.56 3.51 0 0 0
23/07/2009
3.40
 16,090 3.29 3.40 3.22 0 0 0
22/07/2009
3.29
 9,610 3.29 3.36 3.26 0 0 0
21/07/2009
3.29
 5,450 3.27 3.29 3.21 0 0 0
20/07/2009
3.27
 21,950 3.27 3.27 3.11 0 0 0
17/07/2009
3.27
 1,320 3.30 3.32 3.27 0 0 0
16/07/2009
3.30
 17,550 3.25 3.40 3.30 0 0 0
15/07/2009
3.25
 23,030 3.40 3.47 3.25 0 0 0
14/07/2009
3.40
 5,500 3.32 3.47 3.29 0 0 0
13/07/2009
3.32
 25,850 3.47 3.47 3.32 0 700 0
10/07/2009
3.47
 4,100 3.52 3.58 3.43 0 0 0
09/07/2009
3.52
 23,300 3.61 3.61 3.52 0 0 0
08/07/2009
3.61
 9,730 3.54 3.61 3.49 0 0 0
07/07/2009
3.54
 3,860 3.64 3.65 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |