CTCP Dược phẩm OPC (opc)

19.95
-0.05
(-0.25%)
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
(2026-08-12) 		-1 -4.76% 50,500 0 0
20
21.20
20
2 tháng
(2026-07-13) 		0.60 3.09% 124,100 0 0
19.40
21.90
20
3 tháng
(2026-06-15) 		0.28 1.41% 133,700 0 0
19.06
21.90
20
6 tháng
(2026-03-16) 		1.76 9.66% 424,100 -100 -0.0
18.20
21.90
20
12 tháng
(2025-09-16) 		1.18 6.30% 913,300 -4,600 -0.1
17.99
21.90
20
24 tháng
(2024-09-23) 		0.28 1.41% 2,057,500 -55,000 -1.3
17.99
21.90
20
36 tháng
(2023-09-27) 		2.53 14.47% 3,272,300 -91,000 -2.1
17.39
21.90
20
60 tháng
(2021-10-07) 		3.07 18.16% 10,755,900 -1,178,273 -63.0
16.03
21.90
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
19.48
 4,900 19.39 19.48 19.39 0 0 0
24/01/2025
19.39
 15,500 19.64 19.64 19.39 0 0 0
23/01/2025
19.60
 200 19.56 19.60 19.56 0 0 0
22/01/2025
19.68
 200 19.76 19.76 19.68 0 0 0
21/01/2025
19.23
 100 19.23 19.23 19.23 0 0 0
20/01/2025
19.19
 19,200 19.19 19.19 19.19 0 0 0
17/01/2025
19.31
 100 19.31 19.31 19.31 0 0 0
16/01/2025
19.60
 100 19.60 19.60 19.60 0 0 0
15/01/2025
19.31
 6,900 19.31 19.31 19.31 0 0 0
14/01/2025
19.39
 4,100 19.60 19.60 19.39 0 0 0
13/01/2025
19.81
 600 19.02 19.81 19.02 0 0 0
10/01/2025
20.30
 0 20.30 20.30 20.30 0 0 0
09/01/2025
20.30
 1,500 20.22 20.30 20.22 0 0 0
08/01/2025
19.06
 7,100 19.06 19.06 18.65 0 0 0
07/01/2025
19.06
 900 19.06 19.06 19.06 0 0 0
06/01/2025
20.38
 0 20.38 20.38 20.38 0 0 0
03/01/2025
20.38
 900 20.38 20.38 20.30 0 0 0
02/01/2025
20.63
 0 20.63 20.63 20.63 0 0 0
31/12/2024
20.63
 41,500 19.60 20.63 19.56 0 0 0
30/12/2024
19.56
 4,800 19.56 19.56 19.39 0 800 -0.0
27/12/2024
19.56
 900 19.60 19.60 19.48 0 0 0
26/12/2024
19.60
 2,900 19.60 19.60 19.60 0 0 0
25/12/2024
19.48
 19,900 19.48 19.52 19.23 0 0 0
24/12/2024
19.39
 1,800 18.65 19.48 18.65 0 400 -0.0
23/12/2024
19.48
 100 19.48 19.48 19.48 0 0 0
20/12/2024
19.52
 1,300 19.56 19.56 19.52 0 0 0
19/12/2024
19.43
 2,800 19.52 19.56 19.43 0 0 0
18/12/2024
19.43
 500 19.48 19.48 19.43 0 0 0
17/12/2024
19.56
 100 19.56 19.56 19.56 0 0 0
16/12/2024
19.10
 1,000 19.10 19.10 19.10 0 0 0
13/12/2024
19.10
 1,600 19.10 19.10 19.10 0 0 0
12/12/2024
19.10
 3,000 19.60 19.64 19.10 0 0 0
11/12/2024
19.06
 300 19.06 19.06 19.06 0 0 0
10/12/2024
19.06
 10,000 19.06 19.06 19.06 0 0 0
09/12/2024
19.06
 1,600 19.06 19.06 19.06 0 0 0
06/12/2024
19.06
 0 19.06 19.06 19.06 0 0 0
05/12/2024
19.06
 600 19.06 19.06 19.06 0 0 0
04/12/2024
19.06
 4,000 19.06 19.06 19.06 0 0 0
03/12/2024
19.56
 7,100 19.60 19.60 19.52 0 0 0
02/12/2024
19.60
 8,400 19.56 19.60 19.31 0 0 0
29/11/2024
19.48
 100 19.48 19.48 19.48 0 0 0
28/11/2024
19.48
 200 19.56 19.56 19.48 0 0 0
27/11/2024
19.48
 1,200 18.90 19.48 18.90 0 0 0
26/11/2024
19.35
 1,800 19.23 19.35 19.23 0 0 0
25/11/2024
18.98
 800 18.98 18.98 18.98 0 0 0
22/11/2024
18.98
 2,300 19.23 19.23 18.98 0 0 0
21/11/2024
19.23
 4,500 19.23 19.23 19.23 0 0 0
20/11/2024
18.98
 0 18.98 18.98 18.98 0 0 0
19/11/2024
18.98
 400 19.48 19.48 18.98 0 0 0
18/11/2024
18.98
 0 18.98 18.98 18.98 0 0 0
15/11/2024
18.98
 100 18.98 18.98 18.98 0 0 0
14/11/2024
18.98
 2,400 19.02 19.02 18.98 0 1,200 -0.0
13/11/2024
19.64
 0 19.64 19.64 19.64 0 0 0
12/11/2024
19.64
 500 18.98 19.64 18.98 0 0 0
11/11/2024
18.90
 600 18.73 18.90 18.73 0 0 0
08/11/2024
18.98
 700 18.98 18.98 18.98 0 0 0
07/11/2024
18.98
 3,800 18.98 19.15 18.98 0 0 0
06/11/2024
19.02
 200 19.02 19.02 19.02 0 0 0
05/11/2024
18.98
 1,400 18.98 18.98 18.98 0 0 0
04/11/2024
18.98
 2,500 19.10 19.10 18.98 0 0 0
01/11/2024
19.10
 300 19.06 19.10 19.06 0 0 0
31/10/2024
19.52
 0 19.52 19.52 19.52 0 0 0
30/10/2024
19.52
 100 19.52 19.52 19.52 0 0 0
29/10/2024
19.72
 2,100 19.72 19.72 19.72 0 0 0
28/10/2024
19.06
 1,600 19.10 19.10 19.06 0 0 0
25/10/2024
19.48
 115,300 19.31 19.48 19.31 0 0 0
24/10/2024
19.31
 400 19.31 19.31 19.31 0 0 0
23/10/2024
19.48
 1,800 19.64 19.64 19.48 0 0 0
22/10/2024
19.64
 600 19.64 19.64 19.64 0 0 0
21/10/2024
19.72
 1,400 19.64 19.72 19.64 0 0 0
18/10/2024
19.64
 300 19.64 19.64 19.64 0 0 0
17/10/2024
19.48
 1,300 19.43 19.48 19.43 0 0 0
16/10/2024
19.43
 2,000 19.39 19.43 19.39 0 0 0
15/10/2024
19.43
 1,700 19.43 19.43 19.43 0 0 0
14/10/2024
19.39
 500 19.39 19.39 19.39 0 0 0
11/10/2024
19.23
 9,000 19.81 19.81 19.23 0 0 0
10/10/2024
19.76
 24,500 19.64 19.76 19.64 0 0 0
09/10/2024
19.72
 300 19.81 19.81 19.72 0 0 0
08/10/2024
19.72
 3,600 19.72 19.72 19.68 0 0 0
07/10/2024
19.72
 2,900 19.72 19.72 19.72 0 0 0
04/10/2024
19.23
 1,100 19.27 19.27 19.23 0 0 0
03/10/2024
19.72
 1,000 19.72 19.72 19.72 0 0 0
02/10/2024
19.48
 100 19.48 19.48 19.48 0 0 0
01/10/2024
19.23
 100 19.23 19.23 19.23 0 0 0
30/09/2024
19.76
 0 19.76 19.76 19.76 0 0 0
27/09/2024
19.76
 5,300 19.72 19.76 19.72 0 0 0
26/09/2024
19.76
 800 19.76 19.76 19.76 0 0 0
25/09/2024
19.76
 700 19.48 19.76 19.48 0 0 0
24/09/2024
19.81
 4,600 19.81 19.81 19.81 0 0 0
23/09/2024
19.72
 18,500 19.72 19.81 19.72 0 0 0
20/09/2024
19.43
 3,600 19.81 19.81 19.43 0 0 0
19/09/2024
19.72
 10,400 19.81 19.81 19.72 0 0 0
18/09/2024
19.48
 400 19.43 19.48 19.43 0 0 0
17/09/2024
19.72
 700 19.81 19.81 19.72 0 0 0
16/09/2024
19.81
 900 19.39 19.81 19.39 0 0 0
13/09/2024
19.89
 11,100 19.35 19.89 19.35 0 0 0
12/09/2024
19.97
 100 19.97 19.97 19.97 0 0 0
11/09/2024
19.39
 1,000 19.68 19.68 19.39 0 0 0
10/09/2024
19.72
 1,000 19.81 19.81 19.72 0 0 0
09/09/2024
19.76
 7,100 19.81 19.81 19.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |