CTCP Dược phẩm OPC (opc)

21.50
-0.10
(-0.46%)
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) 		2.49 12.89% 69,900 0 0
19.15
21.90
21.60
2 tháng
(2026-06-04) 		2.57 13.38% 116,300 0 0
19.06
21.90
21.60
3 tháng
(2026-05-05) 		1.83 9.16% 251,800 0 0
18.90
21.90
21.60
6 tháng
(2026-02-04) 		3.40 18.46% 477,200 -2,200 -0.0
18.15
21.90
21.60
12 tháng
(2025-08-08) 		2.74 14.36% 947,400 -10,600 -0.2
17.99
21.90
21.60
24 tháng
(2024-08-13) 		2.32 11.94% 2,109,200 -55,000 -1.3
17.99
21.90
21.60
36 tháng
(2023-08-21) 		3.86 21.54% 3,314,100 -94,800 -2.2
17.39
21.90
21.60
60 tháng
(2021-08-30) 		2.97 15.79% 10,855,200 -1,200,273 -64.3
16.03
21.90
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2009
2.25
 87,210 2.25 2.29 2.22 0 0 0
12/05/2009
2.25
 91,200 2.23 2.25 2.17 500 0 0
11/05/2009
2.23
 115,660 2.19 2.25 2.20 0 0 0
08/05/2009
2.19
 119,500 2.28 2.32 2.19 0 0 0
07/05/2009
2.28
 128,470 2.17 2.28 2.27 1,500 0 0
06/05/2009
2.17
 376,240 2.13 2.24 2.10 14,350 0 0
05/05/2009
2.13
 28,230 2.04 2.13 2.13 1,400 0 0
04/05/2009: Cổ tức tiền mặt tỉ lệ: 4%
04/05/2009
2.04
 27,010 1.94 2.04 2.04 1,700 0 0
29/04/2009
1.94
 119,860 1.86 1.94 1.90 5,330 0 0
28/04/2009
1.86
 113,530 1.78 1.86 1.86 0 0 0
27/04/2009
1.78
 57,650 1.70 1.78 1.78 0 0 0
24/04/2009
1.70
 53,310 1.76 1.76 1.67 2,000 0 0
23/04/2009
1.76
 98,120 1.85 1.85 1.76 2,200 0 0
22/04/2009
1.85
 77,590 1.89 1.91 1.80 0 0 0
21/04/2009
1.89
 10,650 1.98 1.98 1.89 0 0 0
20/04/2009
1.98
 6,650 2.08 2.08 1.98 300 650 0
17/04/2009
2.08
 299,580 2.01 2.10 1.91 0 5,000 0
16/04/2009
2.01
 29,530 1.91 2.01 2.01 0 0 0
15/04/2009
1.91
 17,990 1.82 1.91 1.91 0 0 0
14/04/2009
1.82
 26,800 1.74 1.82 1.82 0 0 0
13/04/2009
1.74
 162,500 1.66 1.74 1.73 100 0 0
10/04/2009
1.66
 160,050 1.59 1.67 1.66 20 0 0
09/04/2009
1.59
 34,390 1.58 1.60 1.58 10,500 0 0
08/04/2009
1.58
 33,830 1.64 1.64 1.57 0 0 0
07/04/2009
1.64
 66,060 1.63 1.65 1.60 1,000 0 0
03/04/2009
1.63
 25,400 1.58 1.65 1.62 0 0 0
02/04/2009
1.58
 33,030 1.58 1.60 1.55 0 0 0
01/04/2009
1.58
 3,390 1.52 1.58 1.54 0 0 0
31/03/2009
1.52
 3,670 1.54 1.54 1.51 0 0 0
30/03/2009
1.54
 10,660 1.59 1.59 1.53 100 0 0
27/03/2009
1.59
 6,630 1.61 1.61 1.58 380 0 0
26/03/2009
1.61
 9,010 1.61 1.61 1.58 0 0 0
25/03/2009
1.61
 10,320 1.61 1.62 1.58 0 0 0
24/03/2009
1.61
 10,620 1.55 1.62 1.61 0 0 0
23/03/2009
1.55
 9,790 1.58 1.58 1.55 0 0 0
20/03/2009
1.58
 6,680 1.58 1.58 1.58 0 0 0
19/03/2009
1.58
 7,640 1.63 1.63 1.58 20 0 0
18/03/2009
1.63
 20,740 1.55 1.63 1.58 0 0 0
17/03/2009
1.55
 5,060 1.53 1.58 1.55 0 0 0
16/03/2009
1.53
 3,210 1.55 1.55 1.53 0 0 0
13/03/2009
1.55
 1,560 1.52 1.58 1.53 0 0 0
12/03/2009
1.52
 17,800 1.55 1.55 1.51 0 0 0
11/03/2009
1.55
 9,860 1.60 1.61 1.55 100 0 0
10/03/2009
1.60
 6,750 1.61 1.61 1.58 0 0 0
09/03/2009
1.61
 17,610 1.54 1.61 1.54 0 0 0
06/03/2009
1.54
 29,770 1.52 1.54 1.52 0 0 0
05/03/2009
1.52
 21,810 1.51 1.54 1.51 1,220 0 0
04/03/2009
1.51
 10,550 1.47 1.52 1.48 0 0 0
03/03/2009
1.47
 1,810 1.49 1.49 1.47 0 0 0
02/03/2009
1.49
 5,100 1.49 1.52 1.49 0 0 0
27/02/2009
1.49
 21,420 1.49 1.52 1.49 0 0 0
26/02/2009
1.49
 6,470 1.48 1.51 1.48 0 0 0
25/02/2009
1.48
 20,200 1.41 1.48 1.48 0 0 0
24/02/2009
1.41
 4,790 1.45 1.45 1.40 0 0 0
23/02/2009
1.45
 16,770 1.48 1.49 1.45 0 0 0
20/02/2009
1.48
 17,200 1.51 1.52 1.48 0 0 0
19/02/2009
1.51
 6,450 1.48 1.54 1.50 0 0 0
18/02/2009
1.48
 7,310 1.49 1.49 1.48 1,000 0 0
17/02/2009
1.49
 22,360 1.54 1.54 1.49 3,000 0 0
16/02/2009
1.54
 1,690 1.57 1.57 1.53 0 0 0
13/02/2009
1.57
 2,530 1.57 1.61 1.57 0 0 0
12/02/2009
1.57
 10,040 1.57 1.58 1.57 0 0 0
11/02/2009
1.57
 8,440 1.56 1.57 1.52 1,000 0 0
10/02/2009
1.56
 12,620 1.60 1.60 1.54 0 1,000 0
09/02/2009
1.60
 7,970 1.58 1.61 1.60 0 0 0
06/02/2009
1.58
 34,560 1.51 1.58 1.52 0 0 0
05/02/2009
1.51
 15,210 1.53 1.55 1.49 0 0 0
04/02/2009
1.53
 2,600 1.52 1.54 1.52 0 0 0
03/02/2009
1.52
 34,190 1.58 1.58 1.52 10,000 4,000 0
02/02/2009
1.58
 390 1.62 1.62 1.58 0 0 0
23/01/2009
1.62
 670 1.63 1.64 1.62 0 0 0
22/01/2009
1.63
 6,260 1.61 1.63 1.61 0 0 0
21/01/2009
1.61
 12,530 1.63 1.63 1.61 0 0 0
20/01/2009
1.63
 2,560 1.62 1.63 1.61 0 0 0
19/01/2009
1.62
 4,800 1.61 1.64 1.61 0 0 0
16/01/2009
1.61
 18,410 1.58 1.66 1.58 0 0 0
15/01/2009
1.58
 2,620 1.58 1.60 1.58 0 0 0
14/01/2009
1.58
 23,760 1.61 1.61 1.58 10,000 0 0
13/01/2009
1.61
 10,310 1.61 1.62 1.58 5,000 0 0
12/01/2009
1.61
 13,950 1.63 1.63 1.60 0 0 0
09/01/2009
1.63
 2,900 1.61 1.63 1.63 0 0 0
08/01/2009
1.61
 13,720 1.63 1.64 1.60 0 0 0
07/01/2009
1.63
 48,800 1.63 1.65 1.63 0 0 0
06/01/2009
1.63
 35,710 1.61 1.66 1.61 500 0 0
05/01/2009
1.61
 25,000 1.60 1.61 1.58 0 3,000 0
02/01/2009
1.60
 5,500 1.63 1.63 1.60 0 0 0
31/12/2008
1.63
 17,060 1.63 1.66 1.58 0 0 0
30/12/2008
1.63
 40,230 1.61 1.64 1.61 2,630 0 0
29/12/2008
1.61
 27,610 1.58 1.61 1.55 10,000 0 0
26/12/2008
1.58
 26,570 1.58 1.59 1.55 5,460 0 0
25/12/2008
1.58
 5,190 1.57 1.61 1.57 0 0 0
24/12/2008
1.57
 28,110 1.57 1.57 1.52 8,410 0 0
23/12/2008
1.57
 42,110 1.63 1.63 1.56 0 0 0
22/12/2008
1.63
 74,180 1.58 1.64 1.58 0 0 0
19/12/2008
1.58
 35,930 1.55 1.58 1.54 430 0 0
18/12/2008
1.55
 14,520 1.58 1.60 1.55 0 0 0
17/12/2008
1.58
 85,360 1.58 1.64 1.52 10,300 0 0
16/12/2008
1.58
 233,980 1.51 1.58 1.54 23,100 0 0
15/12/2008
1.51
 19,000 1.44 1.51 1.51 0 0 0
12/12/2008
1.44
 2,390 1.38 1.44 1.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |