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)
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
04/03/2024
17.86
 7,300 18.01 18.01 17.86 0 0 0
01/03/2024
18.05
 15,300 18.05 18.05 17.94 0 0 0
29/02/2024
17.98
 800 18.01 18.01 17.90 0 0 0
28/02/2024
18.01
 5,300 18.01 18.01 17.94 0 0 0
27/02/2024
17.86
 4,500 18.01 18.01 17.86 0 0 0
26/02/2024
17.86
 3,000 17.90 17.90 17.86 0 0 0
23/02/2024
17.86
 5,000 17.98 17.98 17.86 0 0 0
22/02/2024
17.94
 10,300 17.94 18.01 17.94 0 0 0
21/02/2024
17.94
 1,100 17.98 17.98 17.94 0 0 0
20/02/2024
17.98
 1,800 17.90 17.98 17.86 0 0 0
19/02/2024
17.86
 7,600 17.98 17.98 17.86 0 0 0
16/02/2024
17.86
 3,000 17.98 18.01 17.86 0 0 0
15/02/2024
17.98
 1,300 17.90 17.98 17.43 0 0 0
07/02/2024
17.90
 4,400 17.94 18.21 17.90 0 0 0
06/02/2024
17.90
 1,000 17.86 17.90 17.86 0 0 0
05/02/2024
17.86
 3,700 17.90 17.90 17.86 0 0 0
02/02/2024
17.98
 1,100 17.98 17.98 17.98 0 0 0
01/02/2024
17.90
 7,100 17.39 18.01 17.39 0 4,200 -0.1
31/01/2024
17.86
 2,100 17.86 17.86 17.86 0 0 0
30/01/2024
17.86
 2,200 17.86 17.90 17.86 0 0 0
29/01/2024
17.86
 11,200 17.86 17.98 17.86 0 0 0
26/01/2024
17.82
 0 17.82 17.82 17.82 0 0 0
25/01/2024
17.82
 2,300 18.52 18.52 17.82 0 0 0
24/01/2024
17.82
 2,500 17.90 17.90 17.82 0 0 0
23/01/2024
17.94
 0 17.94 17.94 17.94 0 0 0
22/01/2024
17.94
 1,200 17.94 17.94 17.94 0 0 0
19/01/2024
17.86
 5,100 17.82 17.86 17.82 0 5,000 -0.1
18/01/2024
17.82
 1,300 17.86 17.86 17.82 0 0 0
17/01/2024
17.90
 14,900 17.86 17.90 17.70 0 0 0
16/01/2024
17.86
 600 17.70 17.86 17.70 0 0 0
15/01/2024
17.86
 100 17.86 17.86 17.86 0 0 0
12/01/2024
17.86
 900 17.86 17.86 17.86 0 0 0
11/01/2024
17.94
 1,600 17.78 17.94 17.78 0 0 0
10/01/2024
18.01
 200 17.78 18.01 17.78 0 0 0
09/01/2024
18.09
 2,100 17.74 18.09 17.63 0 0 0
08/01/2024
17.74
 7,300 17.98 17.98 17.74 0 0 0
05/01/2024
17.98
 2,000 17.94 18.01 17.94 0 0 0
04/01/2024
17.90
 1,100 17.86 17.90 17.86 0 0 0
03/01/2024
17.82
 400 17.82 17.82 17.82 0 0 0
02/01/2024
17.78
 1,000 18.52 18.52 17.74 0 0 0
29/12/2023
18.64
 11,100 18.36 18.64 18.21 0 0 0
28/12/2023
18.36
 0 18.36 18.36 18.36 0 0 0
27/12/2023
18.36
 1,800 17.98 18.36 17.70 0 0 0
26/12/2023
17.98
 5,300 18.01 18.01 17.59 0 0 0
25/12/2023
18.01
 1,800 18.05 18.05 17.63 0 0 0
22/12/2023
18.05
 1,000 18.56 18.56 17.55 0 0 0
21/12/2023
18.56
 2,900 18.09 18.56 17.51 0 0 0
20/12/2023
18.09
 2,400 18.17 18.17 17.67 0 200 -0.0
19/12/2023
18.17
 900 18.09 18.17 17.82 0 0 0
18/12/2023
18.09
 8,800 19.41 19.41 18.09 0 0 0
15/12/2023
19.41
 55,500 18.64 19.88 18.64 0 0 0
14/12/2023
18.64
 23,900 18.64 18.64 18.01 0 0 0
13/12/2023
18.64
 23,800 17.86 18.64 17.82 0 0 0
12/12/2023
17.86
 5,000 17.82 17.86 17.78 0 0 0
11/12/2023
17.82
 2,600 17.78 17.82 17.82 0 0 0
08/12/2023
17.78
 15,000 17.78 17.78 17.78 0 0 0
07/12/2023
17.78
 19,100 17.78 17.78 17.55 0 0 0
06/12/2023
17.78
 26,000 17.78 17.82 17.78 0 0 0
05/12/2023
17.78
 18,500 17.78 17.78 17.78 0 0 0
04/12/2023
17.78
 15,300 17.63 17.78 17.47 0 0 0
01/12/2023
17.63
 8,600 17.74 17.74 17.24 0 0 0
30/11/2023
17.74
 700 17.78 17.78 17.47 0 0 0
29/11/2023
17.78
 4,000 17.63 17.78 17.47 0 0 0
28/11/2023
17.63
 400 17.63 17.63 17.63 0 0 0
27/11/2023
17.63
 300 17.70 17.70 17.55 0 0 0
24/11/2023
17.70
 1,100 17.78 17.78 17.70 0 0 0
23/11/2023
17.78
 19,700 17.70 17.78 17.47 0 0 0
22/11/2023
17.70
 4,600 17.78 17.78 17.47 0 0 0
21/11/2023
17.78
 5,100 17.74 17.78 17.43 0 0 0
20/11/2023
17.74
 3,100 17.86 17.86 17.74 0 0 0
17/11/2023
17.86
 1,800 17.78 17.86 17.70 0 0 0
16/11/2023
17.78
 1,000 17.78 17.78 17.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |