CTCP Dược phẩm OPC (opc)

21.30
-0.10
(-0.47%)
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
(2026-07-06) 		2.19 11.34% 72,800 0 0
19.15
21.90
21.40
2 tháng
(2026-06-08) 		2.27 11.82% 119,200 0 0
19.06
21.90
21.40
3 tháng
(2026-05-07) 		1.03 5.05% 250,700 0 0
18.90
21.90
21.40
6 tháng
(2026-02-06) 		3.10 16.83% 478,000 -1,600 -0.0
18.15
21.90
21.40
12 tháng
(2025-08-11) 		2.48 13.03% 946,900 -10,600 -0.2
17.99
21.90
21.40
24 tháng
(2024-08-15) 		1.86 9.47% 2,096,600 -55,000 -1.3
17.99
21.90
21.40
36 tháng
(2023-08-21) 		3.56 19.86% 3,317,000 -94,800 -2.2
17.39
21.90
21.40
60 tháng
(2021-08-31) 		3.50 19.48% 10,839,000 -1,198,273 -64.2
16.03
21.90
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
17.70
 3,500 18.17 18.17 17.67 0 0 0
22/05/2023
18.17
 900 18.17 18.17 17.55 0 0 0
19/05/2023
18.17
 0 18.17 18.17 18.17 0 0 0
18/05/2023
18.17
 100 18.17 18.17 18.17 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
17/05/2023
18.17
 5,400 17.78 18.25 17.08 0 0 0
16/05/2023
17.78
 8,700 17.78 17.78 17.48 0 0 0
15/05/2023
17.78
 9,800 17.74 17.78 17.44 0 0 0
12/05/2023
17.74
 3,100 17.48 17.74 17.67 0 0 0
11/05/2023
17.48
 400 17.71 17.71 17.48 0 0 0
10/05/2023
17.71
 2,800 17.40 17.71 17.40 0 0 0
09/05/2023
17.40
 600 17.67 17.71 17.40 0 0 0
08/05/2023
17.67
 9,300 17.71 17.71 16.95 0 0 0
05/05/2023
17.71
 5,900 17.14 17.86 16.98 0 0 0
04/05/2023
17.14
 700 17.48 17.93 17.14 0 0 0
28/04/2023
17.48
 300 17.48 17.48 17.40 0 0 0
27/04/2023
17.48
 2,100 17.52 17.52 17.44 0 0 0
26/04/2023
17.52
 500 17.63 17.63 17.48 0 0 -0.0
25/04/2023
17.63
 2,200 17.78 17.78 17.40 0 0 -0.0
24/04/2023
17.78
 3,100 17.52 17.78 17.10 0 0 -0.0
21/04/2023
17.52
 300 17.48 17.63 17.52 0 0 -0.0
20/04/2023
17.48
 8,000 17.59 17.78 17.48 0 0 0
19/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2023
17.59
 4,900 17.59 17.86 17.52 0 0 -0.0
18/04/2023
17.59
 12,500 18.07 18.07 17.48 0 0 -0.0
17/04/2023
18.07
 6,200 18.03 18.14 17.92 0 0 -0.0
14/04/2023
18.03
 3,700 18.03 18.17 17.92 0 180 -0.0
13/04/2023
18.03
 3,900 17.63 18.07 17.63 0 0 0
12/04/2023
17.63
 7,400 17.37 17.77 17.41 0 0 0
11/04/2023
17.37
 900 17.37 17.41 17.37 0 0 0
10/04/2023
17.37
 5,400 17.85 17.85 17.34 0 0 0
07/04/2023
17.85
 6,700 18.07 18.07 17.85 0 0 0
06/04/2023
18.07
 6,500 18.21 18.21 17.48 0 0 0
05/04/2023
18.21
 14,500 17.08 18.21 16.97 0 0 0
04/04/2023
17.08
 1,100 17.12 17.12 16.79 0 0 0
03/04/2023
17.12
 4,900 17.12 17.12 17.01 0 0 0
31/03/2023
17.12
 500 16.90 17.12 16.79 0 0 0
30/03/2023
16.90
 19,400 16.72 17.12 16.75 0 0 0
29/03/2023
16.72
 11,100 16.75 16.75 16.72 0 0 0
28/03/2023
16.75
 9,900 16.90 16.90 16.75 0 0 0
27/03/2023
16.90
 1,200 17.12 17.12 16.90 0 0 0
24/03/2023
17.12
 1,600 17.12 17.12 16.79 0 0 0
23/03/2023
17.12
 2,600 17.12 17.12 16.75 0 0 0
22/03/2023
17.12
 300 16.97 17.12 16.97 0 0 0
21/03/2023
16.97
 4,400 16.97 16.97 16.97 0 4,000 -0.0
20/03/2023
16.97
 9,600 17.41 17.41 16.97 0 0 -0.0
17/03/2023
17.41
 200 16.83 17.41 16.97 0 0 -0.0
16/03/2023
16.83
 2,400 17.12 17.12 16.75 0 0 -0.0
15/03/2023
17.12
 3,600 17.12 17.19 17.12 0 0 -0.0
14/03/2023
17.12
 1,400 17.41 17.41 16.75 0 0 -0.0
13/03/2023
17.41
 300 17.59 17.59 16.90 0 0 -0.0
10/03/2023
17.59
 4,100 17.30 17.59 17.19 0 0 -0.0
09/03/2023
17.30
 1,100 17.12 17.30 17.12 0 0 -0.0
08/03/2023
17.12
 1,300 17.19 17.19 16.97 0 0 -0.0
07/03/2023
17.19
 3,800 17.12 17.26 17.12 0 0 -0.0
06/03/2023
17.12
 500 17.12 17.12 17.12 0 0 -0.0
03/03/2023
17.12
 5,800 17.05 17.12 16.83 0 0 -0.0
02/03/2023
17.05
 5,000 17.34 17.34 16.75 0 0 -0.0
01/03/2023
17.34
 200 17.48 17.48 17.34 0 0 -0.0
28/02/2023
17.48
 15,300 17.45 17.48 17.45 0 200 -0.0
27/02/2023
17.45
 6,300 17.70 17.70 17.45 0 0 -0.0
24/02/2023
17.70
 100 17.85 17.85 17.70 0 0 -0.0
23/02/2023
17.85
 6,600 18.17 18.17 17.63 0 0 -0.0
22/02/2023
18.17
 500 18.21 18.21 18.17 0 0 -0.0
21/02/2023
18.21
 30,700 17.96 18.36 18.17 0 0 -0.0
20/02/2023
17.96
 6,600 18.36 18.36 17.96 0 0 -0.0
17/02/2023
18.36
 1,600 18.17 18.43 18.28 0 0 -0.0
16/02/2023
18.17
 5,200 18.03 18.21 17.96 0 0 -0.0
15/02/2023
18.03
 3,100 17.48 18.03 17.34 0 0 -0.0
14/02/2023
17.48
 500 17.56 17.56 17.48 0 0 -0.0
13/02/2023
17.56
 1,800 17.56 17.85 17.56 0 0 -0.0
10/02/2023
17.56
 500 18.17 18.17 17.56 0 0 -0.0
09/02/2023
18.17
 5,000 18.17 18.21 18.10 0 0 -0.0
08/02/2023
18.17
 4,100 18.43 18.43 17.99 0 0 -0.0
07/02/2023
18.43
 1,800 18.58 18.58 18.28 0 0 -0.0
06/02/2023
18.58
 5,000 18.58 18.58 17.48 0 0 -0.0
03/02/2023
18.58
 800 18.58 18.58 18.58 0 0 -0.0
02/02/2023
18.58
 1,000 18.61 18.79 18.58 0 0 -0.0
01/02/2023
18.61
 2,900 18.72 18.79 18.58 0 0 -0.0
31/01/2023
18.72
 19,100 18.54 18.87 17.85 0 0 -0.0
30/01/2023
18.54
 7,400 19.23 19.23 18.39 0 0 -0.0
27/01/2023
19.23
 800 19.09 19.23 19.09 0 0 -0.0
19/01/2023
19.09
 200 18.79 19.12 19.09 0 0 -0.0
18/01/2023
18.79
 500 19.16 19.16 18.58 0 0 -0.0
17/01/2023
19.16
 100 19.19 19.19 19.16 0 0 -0.0
16/01/2023
19.19
 1,200 19.23 19.23 18.25 0 0 -0.0
13/01/2023
19.23
 3,900 18.98 19.23 18.98 0 0 -0.0
12/01/2023
18.98
 3,200 18.58 18.98 18.58 0 0 -0.0
11/01/2023
18.58
 200 18.21 18.58 18.58 0 0 -0.0
10/01/2023
18.21
 1,000 18.58 18.58 18.21 0 16 -0.0
09/01/2023
18.58
 2,300 19.12 19.12 18.50 0 0 -0.0
06/01/2023
19.12
 2,500 18.83 19.12 18.58 0 0 -0.0
05/01/2023
18.83
 700 19.81 19.81 18.83 0 0 -0.0
04/01/2023
19.81
 0 19.81 19.81 19.81 0 0 -0.0
03/01/2023
19.81
 6,300 20.03 20.03 18.65 0 0 -0.0
30/12/2022
20.03
 39,000 19.52 20.03 19.52 0 0 -0.0
29/12/2022
19.52
 12,600 18.94 19.52 18.79 0 0 -0.0
28/12/2022
18.94
 5,000 18.94 19.01 18.94 0 0 -0.0
27/12/2022
18.94
 1,900 19.45 19.45 18.36 0 0 -0.0
26/12/2022
19.45
 5,100 19.45 19.45 19.45 0 0 -0.0
23/12/2022
19.45
 5,200 19.23 19.45 18.36 0 0 -0.0
22/12/2022
19.23
 9,000 19.01 19.23 17.77 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |