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)
15/05/2009
2.78
 87,000 2.70 2.78 2.67 0 4,350 0
14/05/2009
2.70
 35,350 2.73 2.73 2.67 8,400 0 0
13/05/2009
2.73
 87,210 2.72 2.78 2.70 0 0 0
12/05/2009
2.72
 91,200 2.70 2.73 2.63 500 0 0
11/05/2009
2.70
 115,660 2.66 2.73 2.67 0 0 0
08/05/2009
2.66
 119,500 2.76 2.81 2.66 0 0 0
07/05/2009
2.76
 128,470 2.63 2.76 2.75 1,500 0 0
06/05/2009
2.63
 376,240 2.59 2.71 2.54 14,350 0 0
05/05/2009
2.59
 28,230 2.47 2.59 2.59 1,400 0 0
04/05/2009: Cổ tức tiền mặt tỉ lệ: 4%
04/05/2009
2.47
 27,010 2.35 2.47 2.47 1,700 0 0
29/04/2009
2.35
 119,860 2.26 2.35 2.30 5,330 0 0
28/04/2009
2.26
 113,530 2.16 2.26 2.25 0 0 0
27/04/2009
2.16
 57,650 2.06 2.16 2.16 0 0 0
24/04/2009
2.06
 53,310 2.13 2.13 2.03 2,000 0 0
23/04/2009
2.13
 98,120 2.24 2.24 2.13 2,200 0 0
22/04/2009
2.24
 77,590 2.29 2.31 2.18 0 0 0
21/04/2009
2.29
 10,650 2.40 2.40 2.29 0 0 0
20/04/2009
2.40
 6,650 2.53 2.53 2.40 300 650 0
17/04/2009
2.53
 299,580 2.43 2.55 2.32 0 5,000 0
16/04/2009
2.43
 29,530 2.32 2.43 2.43 0 0 0
15/04/2009
2.32
 17,990 2.21 2.32 2.32 0 0 0
14/04/2009
2.21
 26,800 2.11 2.21 2.21 0 0 0
13/04/2009
2.11
 162,500 2.01 2.11 2.09 100 0 0
10/04/2009
2.01
 160,050 1.93 2.02 2.01 20 0 0
09/04/2009
1.93
 34,390 1.92 1.93 1.92 10,500 0 0
08/04/2009
1.92
 33,830 1.98 1.98 1.90 0 0 0
07/04/2009
1.98
 66,060 1.98 2.00 1.93 1,000 0 0
03/04/2009
1.98
 25,400 1.91 2.00 1.96 0 0 0
02/04/2009
1.91
 33,030 1.92 1.93 1.88 0 0 0
01/04/2009
1.92
 3,390 1.84 1.92 1.86 0 0 0
31/03/2009
1.84
 3,670 1.86 1.86 1.83 0 0 0
30/03/2009
1.86
 10,660 1.93 1.93 1.85 100 0 0
27/03/2009
1.93
 6,630 1.95 1.95 1.92 380 0 0
26/03/2009
1.95
 9,010 1.95 1.95 1.92 0 0 0
25/03/2009
1.95
 10,320 1.95 1.96 1.91 0 0 0
24/03/2009
1.95
 10,620 1.88 1.96 1.95 0 0 0
23/03/2009
1.88
 9,790 1.91 1.91 1.88 0 0 0
20/03/2009
1.91
 6,680 1.91 1.91 1.91 0 0 0
19/03/2009
1.91
 7,640 1.97 1.97 1.91 20 0 0
18/03/2009
1.97
 20,740 1.88 1.97 1.92 0 0 0
17/03/2009
1.88
 5,060 1.85 1.91 1.88 0 0 0
16/03/2009
1.85
 3,210 1.88 1.88 1.85 0 0 0
13/03/2009
1.88
 1,560 1.84 1.91 1.85 0 0 0
12/03/2009
1.84
 17,800 1.88 1.88 1.83 0 0 0
11/03/2009
1.88
 9,860 1.94 1.96 1.88 100 0 0
10/03/2009
1.94
 6,750 1.95 1.95 1.91 0 0 0
09/03/2009
1.95
 17,610 1.86 1.95 1.86 0 0 0
06/03/2009
1.86
 29,770 1.85 1.86 1.85 0 0 0
05/03/2009
1.85
 21,810 1.83 1.86 1.83 1,220 0 0
04/03/2009
1.83
 10,550 1.78 1.84 1.80 0 0 0
03/03/2009
1.78
 1,810 1.81 1.81 1.78 0 0 0
02/03/2009
1.81
 5,100 1.80 1.84 1.81 0 0 0
27/02/2009
1.80
 21,420 1.80 1.84 1.80 0 0 0
26/02/2009
1.80
 6,470 1.79 1.83 1.79 0 0 0
25/02/2009
1.79
 20,200 1.71 1.79 1.79 0 0 0
24/02/2009
1.71
 4,790 1.75 1.75 1.70 0 0 0
23/02/2009
1.75
 16,770 1.80 1.80 1.75 0 0 0
20/02/2009
1.80
 17,200 1.83 1.84 1.80 0 0 0
19/02/2009
1.83
 6,450 1.79 1.87 1.82 0 0 0
18/02/2009
1.79
 7,310 1.81 1.81 1.79 1,000 0 0
17/02/2009
1.81
 22,360 1.87 1.87 1.80 3,000 0 0
16/02/2009
1.87
 1,690 1.90 1.90 1.85 0 0 0
13/02/2009
1.90
 2,530 1.90 1.95 1.90 0 0 0
12/02/2009
1.90
 10,040 1.90 1.91 1.90 0 0 0
11/02/2009
1.90
 8,440 1.89 1.90 1.84 1,000 0 0
10/02/2009
1.89
 12,620 1.94 1.94 1.87 0 1,000 0
09/02/2009
1.94
 7,970 1.92 1.96 1.93 0 0 0
06/02/2009
1.92
 34,560 1.83 1.92 1.84 0 0 0
05/02/2009
1.83
 15,210 1.85 1.88 1.81 0 0 0
04/02/2009
1.85
 2,600 1.85 1.86 1.85 0 0 0
03/02/2009
1.85
 34,190 1.92 1.92 1.84 10,000 4,000 0
02/02/2009
1.92
 390 1.96 1.96 1.92 0 0 0
23/01/2009
1.96
 670 1.97 1.98 1.96 0 0 0
22/01/2009
1.97
 6,260 1.96 1.97 1.96 0 0 0
21/01/2009
1.96
 12,530 1.97 1.97 1.95 0 0 0
20/01/2009
1.97
 2,560 1.96 1.98 1.95 0 0 0
19/01/2009
1.96
 4,800 1.95 1.98 1.95 0 0 0
16/01/2009
1.95
 18,410 1.91 2.01 1.91 0 0 0
15/01/2009
1.91
 2,620 1.92 1.94 1.91 0 0 0
14/01/2009
1.92
 23,760 1.95 1.96 1.92 10,000 0 0
13/01/2009
1.95
 10,310 1.96 1.96 1.92 5,000 0 0
12/01/2009
1.96
 13,950 1.97 1.97 1.94 0 0 0
09/01/2009
1.97
 2,900 1.95 1.98 1.97 0 0 0
08/01/2009
1.95
 13,720 1.98 1.98 1.93 0 0 0
07/01/2009
1.98
 48,800 1.97 2.00 1.97 0 0 0
06/01/2009
1.97
 35,710 1.96 2.01 1.96 500 0 0
05/01/2009
1.96
 25,000 1.94 1.96 1.91 0 3,000 0
02/01/2009
1.94
 5,500 1.97 1.97 1.93 0 0 0
31/12/2008
1.97
 17,060 1.98 2.01 1.92 0 0 0
30/12/2008
1.98
 40,230 1.95 1.98 1.95 2,630 0 0
29/12/2008
1.95
 27,610 1.92 1.95 1.88 10,000 0 0
26/12/2008
1.92
 26,570 1.91 1.93 1.88 5,460 0 0
25/12/2008
1.91
 5,190 1.90 1.95 1.90 0 0 0
24/12/2008
1.90
 28,110 1.90 1.90 1.84 8,410 0 0
23/12/2008
1.90
 42,110 1.98 1.98 1.89 0 0 0
22/12/2008
1.98
 74,180 1.91 1.99 1.91 0 0 0
19/12/2008
1.91
 35,930 1.88 1.91 1.86 430 0 0
18/12/2008
1.88
 14,520 1.92 1.94 1.88 0 0 0
17/12/2008
1.92
 85,360 1.92 1.98 1.85 10,300 0 0
16/12/2008
1.92
 233,980 1.83 1.92 1.86 23,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |