CTCP Dược phẩm OPC (opc)

22.50
0.10
(0.45%)
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
(2025-11-04) 		-0.45 -2% 42,900 -200 -0.0
21.80
22.80
22.40
2 tháng
(2025-10-06) 		-0.40 -1.78% 93,800 -200 -0.0
21.80
22.80
22.40
3 tháng
(2025-09-05) 		-0.85 -3.70% 171,100 -200 -0.0
21.80
22.95
22.40
6 tháng
(2025-06-09) 		-1.55 -6.55% 433,800 -8,400 -0.2
21.80
25.20
22.40
12 tháng
(2024-12-09) 		-1 -4.33% 1,042,300 -49,400 -1.1
21.80
25.20
22.40
24 tháng
(2023-12-15) 		-1.42 -6.05% 2,216,100 -81,700 -1.9
21.50
25.55
22.40
36 tháng
(2022-12-20) 		-2.62 -10.58% 3,524,200 -100,296 -2.4
20.26
25.55
22.40
60 tháng
(2020-12-30) 		0.14 0.63% 11,034,630 -1,235,443 -67.5
19.42
25.86
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
22.24
 1,600 22.02 22.33 22.16 0 0 -0.0
16/02/2023
22.02
 5,200 21.85 22.07 21.76 0 0 -0.0
15/02/2023
21.85
 3,100 21.18 21.85 21.01 0 0 -0.0
14/02/2023
21.18
 500 21.27 21.27 21.18 0 0 -0.0
13/02/2023
21.27
 1,800 21.27 21.63 21.27 0 0 -0.0
10/02/2023
21.27
 500 22.02 22.02 21.27 0 0 -0.0
09/02/2023
22.02
 5,000 22.02 22.07 21.94 0 0 -0.0
08/02/2023
22.02
 4,100 22.33 22.33 21.80 0 0 -0.0
07/02/2023
22.33
 1,800 22.51 22.51 22.16 0 0 -0.0
06/02/2023
22.51
 5,000 22.51 22.51 21.18 0 0 -0.0
03/02/2023
22.51
 800 22.51 22.51 22.51 0 0 -0.0
02/02/2023
22.51
 1,000 22.55 22.77 22.51 0 0 -0.0
01/02/2023
22.55
 2,900 22.69 22.77 22.51 0 0 -0.0
31/01/2023
22.69
 19,100 22.46 22.86 21.63 0 0 -0.0
30/01/2023
22.46
 7,400 23.30 23.30 22.29 0 0 -0.0
27/01/2023
23.30
 800 23.13 23.30 23.13 0 0 -0.0
19/01/2023
23.13
 200 22.77 23.17 23.13 0 0 -0.0
18/01/2023
22.77
 500 23.22 23.22 22.51 0 0 -0.0
17/01/2023
23.22
 100 23.26 23.26 23.22 0 0 -0.0
16/01/2023
23.26
 1,200 23.30 23.30 22.11 0 0 -0.0
13/01/2023
23.30
 3,900 22.99 23.30 22.99 0 0 -0.0
12/01/2023
22.99
 3,200 22.51 22.99 22.51 0 0 -0.0
11/01/2023
22.51
 200 22.07 22.51 22.51 0 0 -0.0
10/01/2023
22.07
 1,000 22.51 22.51 22.07 0 16 -0.0
09/01/2023
22.51
 2,300 23.17 23.17 22.42 0 0 -0.0
06/01/2023
23.17
 2,500 22.82 23.17 22.51 0 0 -0.0
05/01/2023
22.82
 700 24.01 24.01 22.82 0 0 -0.0
04/01/2023
24.01
 0 24.01 24.01 24.01 0 0 -0.0
03/01/2023
24.01
 6,300 24.27 24.27 22.60 0 0 -0.0
30/12/2022
24.27
 39,000 23.66 24.27 23.66 0 0 -0.0
29/12/2022
23.66
 12,600 22.95 23.66 22.77 0 0 -0.0
28/12/2022
22.95
 5,000 22.95 23.04 22.95 0 0 -0.0
27/12/2022
22.95
 1,900 23.57 23.57 22.24 0 0 -0.0
26/12/2022
23.57
 5,100 23.57 23.57 23.57 0 0 -0.0
23/12/2022
23.57
 5,200 23.30 23.57 22.24 0 0 -0.0
22/12/2022
23.30
 9,000 23.04 23.30 21.54 0 0 -0.0
21/12/2022
23.04
 2,500 24.72 24.72 23.04 0 0 -0.0
20/12/2022
24.72
 104,400 24.19 24.72 22.51 0 0 -0.0
19/12/2022
24.19
 116,000 22.73 24.19 22.51 0 0 -0.0
16/12/2022
22.73
 30,900 22.24 22.73 22.07 0 0 -0.0
15/12/2022
22.24
 15,500 21.89 22.24 21.89 0 0 -0.0
14/12/2022
21.89
 31,700 21.36 21.89 21.27 0 200 -0.0
13/12/2022
21.36
 36,700 20.74 21.36 20.39 0 0 -0.0
12/12/2022
20.74
 43,900 20.66 20.74 20.30 0 0 -0.0
09/12/2022
20.66
 17,700 20.30 20.66 20.26 0 0 -0.0
08/12/2022
20.30
 8,500 20.30 20.39 20.30 0 0 -0.0
07/12/2022
20.30
 46,600 20.30 20.48 20.21 0 0 -0.0
06/12/2022
20.30
 30,700 20.74 20.74 20.21 0 48 -0.0
05/12/2022
20.74
 8,400 20.70 20.74 20.39 0 0 -0.0
02/12/2022
20.70
 26,900 20.26 20.74 20.17 0 0 -0.0
01/12/2022
20.26
 4,000 20.57 20.57 20.21 0 0 -0.0
30/11/2022
20.57
 19,400 20.57 20.57 20.17 0 0 -0.0
29/11/2022
20.57
 3,300 20.57 20.57 20.21 0 0 -0.0
28/11/2022
20.57
 15,400 20.30 20.57 20.13 0 700 -0.0
25/11/2022
20.30
 15,600 20.21 20.30 20.04 0 2,000 -0.0
24/11/2022
20.21
 900 20.26 20.26 20.21 0 500 -0.0
23/11/2022
20.26
 5,400 20.30 20.30 19.95 0 800 -0.0
22/11/2022
20.30
 2,800 20.48 20.48 19.95 0 0 -0.0
21/11/2022
20.48
 7,400 19.86 20.48 19.99 0 0 -0.0
18/11/2022
19.86
 700 19.86 19.86 19.86 0 0 -0.0
17/11/2022
19.86
 200 19.77 19.86 19.77 0 0 -0.0
16/11/2022
19.77
 3,900 20.57 20.57 19.68 0 200 -0.0
15/11/2022
20.57
 13,500 20.52 20.57 19.82 0 1,000 -0.0
14/11/2022
20.52
 58,300 20.21 20.52 19.07 0 1,500 -0.0
11/11/2022
20.21
 19,100 19.42 20.21 19.33 0 0 -0.0
10/11/2022
19.42
 14,000 20.04 20.04 19.42 0 0 -0.0
09/11/2022
20.04
 1,600 20.04 20.21 20.04 0 0 -0.0
08/11/2022
20.04
 3,100 20.04 20.04 20.04 0 0 -0.0
07/11/2022
20.04
 3,700 20.30 20.30 20.04 0 0 -0.0
04/11/2022
20.30
 24,000 20.57 20.57 20.04 0 8 -0.0
03/11/2022
20.57
 21,100 20.21 20.57 20.13 0 500 -0.0
02/11/2022
20.21
 11,000 20.48 20.48 20.13 0 0 -0.0
01/11/2022
20.48
 16,900 20.13 20.48 20.13 0 0 -0.0
31/10/2022
20.13
 4,000 20.30 20.48 20.13 0 0 -0.0
28/10/2022
20.30
 2,700 20.30 20.39 20.30 0 0 -0.0
27/10/2022
20.30
 700 20.17 20.30 20.13 0 0 0
26/10/2022
20.17
 1,300 20.52 20.52 20.13 0 0 0
25/10/2022
20.52
 19,700 20.08 20.52 20.08 0 500 -0.0
24/10/2022
20.08
 13,200 20.52 20.52 19.86 0 0 0
21/10/2022
20.52
 26,900 20.17 20.52 20.08 0 500 -0.0
20/10/2022
20.17
 3,100 20.17 20.17 20.08 0 0 0
19/10/2022
20.17
 100 20.52 20.52 20.17 0 0 0
18/10/2022
20.52
 5,000 20.52 20.57 20.30 0 400 -0.0
17/10/2022
20.52
 10,200 20.52 20.57 20.39 0 0 -0.0
14/10/2022
20.52
 22,100 20.52 20.52 20.17 0 0 -0.0
13/10/2022
20.52
 32,200 20.30 20.52 19.99 0 0 -0.0
12/10/2022
20.30
 11,000 20.26 20.30 19.95 0 0 -0.0
11/10/2022
20.26
 6,900 20.30 20.57 20.04 0 0 -0.0
10/10/2022
20.30
 3,300 20.52 20.52 19.95 0 0 -0.0
07/10/2022
20.52
 120,700 20.08 20.57 19.42 0 400 -0.0
06/10/2022
20.08
 17,800 20.04 20.21 19.86 0 0 -0.0
05/10/2022
20.04
 2,700 20.30 20.30 20.04 0 0 -0.0
04/10/2022
20.30
 12,300 20.35 20.35 19.95 0 0 -0.0
03/10/2022
20.35
 31,300 20.57 20.57 19.68 0 0 -0.0
30/09/2022
20.57
 43,200 20.52 20.57 20.13 0 60 -0.0
29/09/2022
20.52
 20,000 20.48 20.52 20.08 0 0 -0.0
28/09/2022
20.48
 39,100 20.57 20.57 19.42 0 0 -0.0
27/09/2022
20.57
 26,100 20.57 20.57 20.04 0 0 -0.0
26/09/2022
20.57
 36,600 20.61 20.61 20.04 0 0 -0.0
23/09/2022
20.61
 27,500 20.66 20.66 20.21 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |