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
(2025-11-05) 		-0.15 -0.67% 48,700 -300 -0.0
21.80
22.80
22.50
2 tháng
(2025-10-06) 		-0.10 -0.44% 99,600 -300 -0.0
21.80
22.80
22.50
3 tháng
(2025-09-08) 		-0.20 -0.88% 175,800 -300 -0.0
21.80
22.90
22.50
6 tháng
(2025-06-09) 		-1.25 -5.29% 439,600 -8,500 -0.2
21.80
25.20
22.50
12 tháng
(2024-12-10) 		-0.70 -3.03% 1,046,500 -49,500 -1.1
21.80
25.20
22.50
24 tháng
(2023-12-18) 		0.48 2.17% 2,166,400 -81,800 -1.9
21.50
25.55
22.50
36 tháng
(2022-12-21) 		-0.64 -2.77% 3,425,600 -100,396 -2.4
20.26
25.55
22.50
60 tháng
(2020-12-31) 		1.66 8% 11,035,270 -1,235,543 -67.5
19.42
25.86
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
20.66
 26,900 20.57 20.74 20.21 0 0 -0.0
21/09/2022
20.57
 20,300 20.57 20.57 20.13 0 100 -0.0
20/09/2022
20.57
 31,900 20.57 20.57 20.04 0 395 -0.0
19/09/2022
20.57
 45,500 20.57 21.10 20.17 0 0 -0.0
16/09/2022
20.57
 35,600 20.57 20.57 20.13 0 101 -0.0
15/09/2022
20.57
 51,200 20.57 20.74 19.95 0 0 -0.0
14/09/2022
20.57
 44,900 20.66 20.66 19.82 0 6 -0.0
13/09/2022
20.66
 70,100 20.70 20.70 19.91 0 0 -0.0
12/09/2022
20.70
 30,700 20.74 20.79 19.73 0 1,259 -0.0
09/09/2022
20.74
 54,000 21.18 21.18 19.73 0 0 -0.0
08/09/2022
21.18
 700 21.63 21.80 21.18 0 0 -0.0
07/09/2022
21.63
 4,500 21.80 21.85 21.63 0 0 -0.0
06/09/2022
21.80
 3,800 22.20 22.20 21.63 0 0 -0.0
05/09/2022
22.20
 13,600 22.07 22.24 21.98 0 0 -0.0
31/08/2022
22.07
 7,200 22.02 22.07 21.80 0 0 -0.0
30/08/2022
22.02
 3,800 21.98 22.46 21.63 0 0 -0.0
29/08/2022
21.98
 2,700 22.07 22.07 21.85 0 0 -0.0
26/08/2022
22.07
 12,200 22.33 22.51 22.07 0 0 -0.0
25/08/2022
22.33
 2,800 22.02 22.64 22.33 0 0 -0.0
24/08/2022
22.02
 2,400 21.98 22.07 21.76 0 0 -0.0
23/08/2022
21.98
 6,400 22.07 22.07 21.71 0 0 -0.0
22/08/2022
22.07
 5,500 22.29 22.29 22.07 0 0 -0.0
19/08/2022
22.29
 8,800 22.60 22.60 22.24 0 0 -0.0
18/08/2022
22.60
 3,100 22.64 22.82 22.51 0 0 -0.0
17/08/2022
22.64
 5,800 22.60 22.91 22.55 0 0 -0.0
16/08/2022
22.60
 6,300 22.95 22.95 22.51 0 0 -0.0
15/08/2022
22.95
 14,900 23.13 23.13 22.60 0 0 -0.0
12/08/2022
23.13
 5,700 23.26 23.26 22.95 0 0 -0.0
11/08/2022
23.26
 23,200 23.26 23.26 23.04 0 0 -0.0
10/08/2022
23.26
 12,400 23.44 23.44 23.04 0 0 -0.0
09/08/2022
23.44
 11,300 23.52 23.70 23.39 0 0 -0.0
08/08/2022
23.52
 14,700 23.83 23.92 23.48 0 0 -0.0
05/08/2022
23.83
 9,100 23.92 24.19 23.57 0 0 -0.0
04/08/2022
23.92
 17,600 23.92 24.10 23.39 0 0 -0.0
03/08/2022
23.92
 8,300 23.39 24.23 23.26 0 0 -0.0
02/08/2022
23.39
 27,800 24.27 24.27 23.39 0 0 -0.0
01/08/2022
24.27
 18,100 24.27 24.45 24.10 0 0 -0.0
29/07/2022
24.27
 15,800 24.23 24.67 24.01 0 1,500 -0.0
28/07/2022
24.23
 37,300 24.67 24.67 24.10 0 1,000 -0.0
27/07/2022
24.67
 11,700 25.16 25.16 23.92 0 2,000 -0.1
26/07/2022
25.16
 29,600 25.86 25.86 24.14 0 0 -0.0
25/07/2022
25.86
 52,100 25.47 27.10 25.78 0 1,000 -0.0
22/07/2022
25.47
 72,300 23.83 25.47 25.47 0 100 -0.1
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/141 (Volume + 141%, Ratio=1.41)
21/07/2022
23.83
 10,200 22.31 23.83 23.83 0 0 -0.0
20/07/2022
22.31
 61,200 22.09 22.34 22.09 0 0 -0.0
19/07/2022
22.09
 46,100 21.98 22.16 21.98 0 0 -0.0
18/07/2022
21.98
 57,500 21.54 22.16 21.61 0 0 -0.0
15/07/2022
21.54
 22,200 21.46 21.61 21.46 0 0 -0.0
14/07/2022
21.46
 24,200 21.87 21.87 20.66 0 0 -0.0
13/07/2022
21.87
 27,800 21.83 22.12 21.83 0 0 -0.0
12/07/2022
21.83
 42,800 21.61 22.34 21.79 0 0 -0.0
11/07/2022
21.61
 38,100 20.99 21.79 20.91 0 300 -0.0
08/07/2022
20.99
 1,500 21.06 21.06 20.99 200 0 -0.0
07/07/2022
21.06
 800 21.06 21.06 20.80 0 0 -0.0
06/07/2022
21.06
 25,200 20.51 21.06 20.51 0 0 -0.0
05/07/2022
20.51
 14,100 20.51 20.51 20.14 0 0 -0.0
04/07/2022
20.51
 3,000 20.58 20.77 20.51 0 0 -0.0
01/07/2022
20.58
 8,300 20.66 20.66 20.14 0 0 -0.0
30/06/2022
20.66
 4,600 20.77 20.77 20.66 0 0 -0.0
29/06/2022
20.77
 13,000 20.88 20.88 20.66 0 100 -0.0
28/06/2022
20.88
 13,800 20.99 21.02 20.73 0 100 -0.0
27/06/2022
20.99
 22,900 20.80 21.13 20.88 0 200 -0.0
24/06/2022
20.80
 26,300 20.66 21.02 20.62 100 600 -0.0
23/06/2022
20.66
 1,000 20.66 20.66 20.33 0 100 -0.0
22/06/2022
20.66
 3,800 20.51 20.66 19.27 0 300 -0.0
21/06/2022
20.51
 3,000 20.69 20.69 19.89 0 300 -0.0
20/06/2022
20.69
 3,100 20.51 20.69 20.22 0 100 -0.0
17/06/2022
20.51
 4,200 20.84 20.84 20.51 0 200 -0.0
16/06/2022
20.84
 1,200 20.88 21.02 20.62 0 100 -0.0
15/06/2022
20.88
 5,300 20.88 21.50 20.69 0 200 -0.0
14/06/2022
20.88
 6,300 20.95 21.06 20.80 0 0 -0.0
13/06/2022
20.95
 2,600 20.95 21.24 20.95 0 200 -0.0
10/06/2022
20.95
 28,500 20.91 20.99 20.91 0 0 -0.0
09/06/2022
20.91
 3,500 20.95 21.02 20.80 0 0 -0.0
08/06/2022
20.95
 4,400 20.99 21.06 20.95 0 100 -0.0
07/06/2022
20.99
 8,500 21.06 21.24 20.88 0 0 -0.0
06/06/2022
21.06
 4,500 21.06 21.17 20.95 0 200 -0.0
03/06/2022
21.06
 9,900 21.28 21.79 21.06 0 100 -0.0
02/06/2022
21.28
 9,500 21.79 21.79 21.13 900 100 0.0
01/06/2022
21.79
 48,100 22.01 22.34 20.88 0 100 -0.0
31/05/2022
22.01
 15,400 20.99 22.34 21.98 0 0 -0.0
30/05/2022
20.99
 9,000 20.51 21.02 20.51 0 0 -0.0
27/05/2022
20.51
 300 20.44 20.51 20.33 0 0 -0.0
26/05/2022
20.44
 900 20.51 20.51 20.40 0 0 -0.0
25/05/2022
20.51
 900 20.51 20.51 20.36 0 200 -0.0
24/05/2022
20.51
 1,200 20.29 20.51 20.29 0 100 -0.0
23/05/2022
20.29
 1,100 20.51 20.51 20.29 0 0 -0.0
20/05/2022
20.51
 0 20.51 20.51 20.51 0 0 -0.0
19/05/2022
20.51
 6,200 20.25 20.51 20.22 0 100 -0.0
18/05/2022
20.25
 500 20.47 20.47 20.14 0 400 -0.0
17/05/2022
20.47
 8,000 20.14 20.47 20.47 0 0 -0.0
16/05/2022
20.14
 1,100 20.51 20.51 20.14 0 200 -0.0
13/05/2022
20.51
 5,800 20.44 20.51 20.00 200 200 0
12/05/2022
20.44
 4,000 20.33 20.44 20.07 200 0 0.0
11/05/2022
20.33
 1,400 20.51 20.51 20.25 200 0 0.0
10/05/2022
20.51
 28,900 20.44 20.51 19.96 500 400 0.0
09/05/2022
20.44
 16,700 20.58 20.66 20.07 400 100 0.0
06/05/2022
20.58
 4,700 20.40 20.58 20.22 500 200 0.0
05/05/2022
20.40
 5,700 20.62 20.62 20.40 900 0 0.1
04/05/2022
20.62
 0 20.62 20.62 20.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |