CTCP Dược phẩm OPC (opc)

21.90
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
(2026-06-30) 		2.24 11.46% 59,800 0 0
19.06
21.90
21.80
2 tháng
(2026-06-01) 		2.57 13.38% 108,900 0 0
19.06
21.90
21.80
3 tháng
(2026-05-04) 		1.79 8.94% 259,500 0 0
18.90
21.90
21.80
6 tháng
(2026-02-02) 		3.40 18.46% 469,100 -2,300 -0.1
18.15
21.90
21.80
12 tháng
(2025-08-04) 		2.82 14.86% 944,600 -10,600 -0.2
17.99
21.90
21.80
24 tháng
(2024-08-09) 		2.08 10.53% 2,107,500 -55,000 -1.3
17.99
21.90
21.80
36 tháng
(2023-08-15) 		3.67 20.24% 3,334,700 -94,800 -2.2
17.39
21.90
21.80
60 tháng
(2021-08-25) 		4.90 29.02% 10,860,400 -1,206,273 -64.6
16.03
21.90
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
19.35
 8,400 19.60 19.64 19.35 0 0 0
25/07/2024
19.64
 7,500 19.60 19.64 19.06 0 0 0
24/07/2024
19.64
 6,500 19.60 19.64 19.48 0 0 0
23/07/2024
19.60
 3,200 19.31 19.60 19.31 0 0 0
22/07/2024
19.31
 6,900 19.23 20.18 19.23 0 0 0
19/07/2024
20.22
 5,300 19.81 20.51 19.72 0 0 0
18/07/2024
20.55
 20,100 21.21 21.21 19.81 0 0 0
17/07/2024
21.08
 24,600 21.04 22.28 21.04 0 0 0
16/07/2024
21.08
 52,500 19.72 21.08 19.72 0 0 0
15/07/2024
19.72
 3,800 19.48 19.72 19.48 0 0 0
12/07/2024
19.72
 5,300 19.39 19.72 19.39 0 0 0
11/07/2024
19.72
 600 19.72 19.72 19.72 0 0 0
10/07/2024
19.72
 1,500 19.72 19.72 19.72 0 0 0
09/07/2024
19.81
 900 19.81 19.81 19.76 0 0 0
08/07/2024
19.48
 2,100 19.76 19.76 19.48 0 0 0
05/07/2024
19.76
 500 19.81 19.81 19.76 0 0 0
04/07/2024
19.81
 5,300 19.39 19.97 19.39 0 0 0
03/07/2024
19.81
 3,400 20.05 20.22 19.81 0 0 0
02/07/2024
20.05
 2,800 20.75 20.75 19.93 0 0 0
01/07/2024
19.81
 1,400 19.15 20.22 19.15 0 0 0
28/06/2024
20.22
 100 20.22 20.22 20.22 0 0 0
27/06/2024
20.22
 3,500 20.01 20.22 18.98 0 0 0
26/06/2024
20.22
 2,900 20.51 20.51 20.05 0 0 0
25/06/2024
19.81
 600 19.97 19.97 19.81 0 0 0
24/06/2024
19.85
 800 19.81 19.89 19.81 0 0 0
21/06/2024
20.18
 5,000 20.30 20.30 20.18 0 0 0
20/06/2024
20.22
 1,300 20.55 20.55 20.22 0 0 0
19/06/2024
20.42
 8,900 19.97 20.42 19.97 0 0 0
18/06/2024
20.38
 1,600 19.97 20.38 19.97 0 0 0
17/06/2024
19.97
 2,600 20.30 20.30 19.97 0 0 0
14/06/2024
20.47
 4,600 20.51 20.51 20.30 0 0 0
13/06/2024
20.51
 400 20.55 20.55 20.47 0 0 0
12/06/2024
20.55
 8,900 20.59 20.59 19.81 0 0 0
11/06/2024
20.18
 2,900 20.47 20.47 19.81 0 0 0
10/06/2024
20.22
 4,300 20.22 20.22 20.22 0 0 0
07/06/2024
20.22
 9,600 19.43 20.26 19.43 0 0 0
06/06/2024
19.35
 1,400 19.72 19.81 19.35 0 0 0
05/06/2024
19.81
 14,200 19.76 19.89 19.76 0 0 0
04/06/2024
19.76
 3,300 18.90 19.81 18.90 0 0 0
03/06/2024
19.72
 1,100 19.81 19.81 19.72 0 0 0
31/05/2024
19.81
 9,000 19.06 19.81 18.98 0 0 0
30/05/2024
19.31
 1,100 19.76 19.76 19.31 0 0 0
29/05/2024
19.31
 2,700 19.31 19.39 19.31 0 0 0
28/05/2024
19.31
 5,500 19.27 19.39 19.15 0 0 0
27/05/2024
19.27
 4,300 19.31 19.48 19.27 0 0 0
24/05/2024
19.39
 10,600 18.90 19.39 18.90 0 0 0
23/05/2024
19.39
 1,800 19.35 19.39 19.35 0 0 0
22/05/2024
19.35
 5,700 19.31 19.35 19.23 0 0 0
21/05/2024
19.23
 2,200 18.28 19.23 18.28 0 0 0
20/05/2024
19.39
 4,000 19.35 19.39 19.15 0 1,000 -0.0
17/05/2024
19.35
 1,400 19.06 19.64 19.06 0 1,200 -0.0
16/05/2024
19.35
 1,100 19.39 19.39 19.35 0 0 0
15/05/2024
19.76
 2,600 18.94 19.76 18.94 0 0 0
14/05/2024
19.76
 1,600 19.64 19.81 19.64 0 0 0
13/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2024
19.64
 3,400 19.97 19.97 19.64 0 0 0
10/05/2024
19.72
 2,600 19.68 19.80 19.68 0 0 0
09/05/2024
19.80
 2,000 19.80 19.80 18.64 0 0 0
08/05/2024
19.80
 6,400 19.18 19.84 19.18 0 0 0
07/05/2024
19.88
 11,600 20.42 20.42 19.57 0 0 0
06/05/2024
19.57
 11,000 19.10 19.57 19.10 0 0 0
03/05/2024
19.02
 9,400 18.87 19.02 18.56 0 0 0
02/05/2024
19.02
 100 19.02 19.02 19.02 0 0 0
26/04/2024
19.18
 2,800 19.18 19.18 19.14 0 0 0
25/04/2024
19.18
 1,300 18.52 19.18 18.52 0 0 0
24/04/2024
19.18
 4,200 19.02 19.18 19.02 0 0 0
23/04/2024
19.18
 400 19.18 19.18 19.18 0 0 0
22/04/2024
19.18
 7,400 18.79 19.18 18.64 0 0 0
19/04/2024
19.26
 3,800 19.26 19.26 19.26 0 0 0
17/04/2024
19.33
 700 19.41 19.41 19.33 0 0 0
16/04/2024
19.41
 1,700 18.71 19.41 18.71 0 0 0
15/04/2024
19.41
 5,200 18.56 19.92 18.56 0 0 0
12/04/2024
18.64
 2,400 18.64 18.64 18.64 0 0 0
11/04/2024
18.64
 5,600 18.64 18.64 18.56 0 0 0
10/04/2024
18.33
 6,500 18.25 18.33 18.21 0 2,400 -0.1
09/04/2024
18.25
 3,000 18.25 18.40 18.01 0 0 0
08/04/2024
18.25
 1,100 18.64 18.64 18.25 0 0 0
05/04/2024
18.25
 4,200 18.25 18.25 18.25 0 0 0
04/04/2024
18.48
 4,500 18.25 18.48 18.25 0 0 0
03/04/2024
18.25
 2,700 17.90 18.25 17.86 0 0 0
02/04/2024
17.90
 3,400 18.13 18.13 17.86 0 0 0
01/04/2024
18.25
 6,700 17.86 18.25 17.86 0 0 0
29/03/2024
18.25
 10,800 18.13 18.25 18.13 0 0 0
28/03/2024
18.25
 5,900 18.25 18.25 18.01 0 0 0
27/03/2024
18.25
 800 18.36 18.36 18.25 0 0 0
26/03/2024
18.64
 19,700 18.64 18.95 18.25 0 8,900 -0.2
25/03/2024
18.64
 4,800 17.70 18.64 17.70 0 2,100 -0.1
22/03/2024
18.56
 1,600 18.60 18.64 18.56 0 1,000 -0.0
21/03/2024
18.56
 12,000 18.25 18.64 18.09 0 4,900 -0.1
20/03/2024
18.09
 1,200 18.17 18.25 18.01 0 100 -0.0
19/03/2024
17.98
 5,000 17.98 17.98 17.94 0 0 0
18/03/2024
17.98
 7,500 18.25 18.25 17.94 0 0 0
15/03/2024
17.98
 6,200 18.01 18.01 17.94 0 0 0
14/03/2024
18.01
 1,200 18.25 18.25 18.01 0 100 -0.0
13/03/2024
18.01
 7,800 18.01 18.01 17.98 0 0 0
12/03/2024
18.01
 4,300 18.01 18.01 17.94 0 0 0
11/03/2024
18.01
 4,700 18.01 18.01 17.98 0 0 0
08/03/2024
18.01
 6,200 18.01 18.01 18.01 0 0 0
07/03/2024
18.01
 2,700 18.01 18.01 17.94 0 0 0
06/03/2024
18.01
 500 17.98 18.01 17.98 0 0 0
05/03/2024
18.01
 6,900 18.01 18.01 17.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |