CTCP Dược phẩm OPC (opc)

22.05
-0.15
(-0.68%)
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
(2026-02-11) 		-0.05 -0.22% 93,700 -1,400 -0.0
22
22.60
22.05
2 tháng
(2026-01-12) 		-1.40 -5.93% 165,600 -2,100 -0.0
22
23.80
22.05
3 tháng
(2025-12-15) 		-0.40 -1.77% 316,000 -3,300 -0.1
21.90
24
22.05
6 tháng
(2025-09-15) 		-0.60 -2.63% 489,000 -4,400 -0.1
21.80
24
22.05
12 tháng
(2025-03-18) 		-0.80 -3.48% 1,033,900 -28,300 -0.6
21.80
25.20
22.05
24 tháng
(2024-03-25) 		-0.38 -1.69% 2,255,900 -70,400 -1.6
21.69
25.55
22.05
36 tháng
(2023-03-29) 		1.94 9.59% 3,474,200 -100,280 -2.3
20.26
25.55
22.05
60 tháng
(2021-04-08) 		0.24 1.09% 11,237,400 -1,226,073 -66.8
19.42
25.86
22.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |