CTCP Dược phẩm OPC (opc)

23.55
-0.35
(-1.46%)
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
(2024-08-20) 		0.05 0.21% 83,200 0 0
23.30
24.20
23.90
2 tháng
(2024-07-22) 		0.50 2.14% 203,900 0 0
23.30
24.45
23.90
3 tháng
(2024-06-21) 		-0.55 -2.25% 346,900 0 0
23.30
25.55
23.90
6 tháng
(2024-03-25) 		1.32 5.83% 621,700 -15,600 -0.4
21.69
25.55
23.90
12 tháng
(2023-09-25) 		2.35 10.92% 1,216,800 -36,000 -0.8
21.08
25.55
23.90
24 tháng
(2022-09-30) 		3.33 16.21% 3,304,800 -59,012 -1.7
19.42
25.55
23.90
36 tháng
(2021-10-05) 		3.42 16.73% 8,726,900 -1,127,273 -62.0
19.42
25.86
23.90
60 tháng
(2019-10-16) 		8.31 53.26% 10,358,420 -1,201,353 -67.2
14.12
25.86
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2011
3.30
 27,550 3.32 3.36 3.30 0 0 0
18/11/2011
3.32
 6,010 3.36 3.37 3.30 0 0 0
17/11/2011
3.36
 3,310 3.40 3.41 3.36 0 0 0
16/11/2011
3.40
 6,010 3.30 3.41 3.31 0 0 0
15/11/2011
3.30
 76,200 3.33 3.39 3.30 0 5,500 -0.1
14/11/2011
3.33
 5,390 3.31 3.35 3.33 0 1,500 -0.0
11/11/2011
3.31
 20,360 3.35 3.45 3.31 0 7,930 -0.2
10/11/2011
3.35
 600 3.39 3.45 3.32 0 0 0
09/11/2011
3.39
 6,340 3.36 3.42 3.32 0 0 0
08/11/2011
3.36
 5,060 3.31 3.39 3.30 0 0 0
07/11/2011
3.31
 2,220 3.39 3.41 3.30 560 0 0.0
04/11/2011
3.39
 50,910 3.23 3.39 3.33 0 0 0
03/11/2011
3.23
 4,120 3.39 3.39 3.23 0 0 0
02/11/2011
3.39
 11,650 3.39 3.39 3.31 0 0 0
01/11/2011
3.39
 12,200 3.42 3.42 3.33 0 0 0
31/10/2011
3.42
 15,340 3.42 3.45 3.31 2,750 0 0.1
28/10/2011
3.42
 24,550 3.30 3.42 3.33 0 0 0
27/10/2011
3.30
 13,700 3.17 3.32 3.22 0 0 0
26/10/2011
3.17
 4,110 3.27 3.40 3.17 0 0 0
25/10/2011
3.27
 2,230 3.36 3.53 3.27 0 0 0
24/10/2011
3.36
 8,020 3.41 3.41 3.36 0 0 0
21/10/2011
3.41
 41,010 3.45 3.54 3.41 0 0 0
20/10/2011
3.45
 11,250 3.41 3.55 3.42 0 0 0
19/10/2011
3.41
 4,480 3.42 3.42 3.30 0 0 0
18/10/2011
3.42
 17,120 3.45 3.45 3.33 0 10 -0.0
17/10/2011
3.45
 5,970 3.45 3.55 3.31 0 0 0
14/10/2011
3.45
 18,740 3.42 3.54 3.42 0 0 0
13/10/2011
3.42
 2,150 3.33 3.42 3.18 0 0 0
12/10/2011
3.33
 7,570 3.44 3.44 3.33 0 0 0
11/10/2011
3.44
 10,820 3.40 3.46 3.39 0 0 0
10/10/2011
3.40
 14,530 3.47 3.47 3.40 0 0 0
07/10/2011
3.47
 12,070 3.49 3.49 3.44 0 0 0
06/10/2011
3.49
 8,830 3.42 3.53 3.44 0 0 0
05/10/2011
3.42
 17,220 3.37 3.42 3.31 0 0 0
04/10/2011
3.37
 11,130 3.32 3.39 3.32 0 0 0
03/10/2011
3.32
 15,880 3.37 3.42 3.23 0 340 -0.0
30/09/2011
3.37
 21,540 3.39 3.42 3.36 0 0 0
29/09/2011
3.39
 53,520 3.41 3.50 3.30 50 0 0.0
28/09/2011
3.41
 54,930 3.51 3.51 3.40 0 0 0
27/09/2011
3.51
 8,130 3.47 3.51 3.37 0 0 0
26/09/2011
3.47
 1,110 3.39 3.47 3.39 0 0 0
23/09/2011
3.39
 1,100 3.37 3.51 3.36 0 0 0
22/09/2011
3.37
 320 3.36 3.46 3.37 0 0 0
21/09/2011
3.36
 4,120 3.33 3.39 3.35 1,000 0 0.0
20/09/2011
3.33
 1,060 3.37 3.50 3.33 0 0 0
19/09/2011
3.37
 26,730 3.51 3.51 3.37 0 0 0
16/09/2011
3.51
 5,120 3.53 3.58 3.49 0 0 0
15/09/2011
3.53
 31,970 3.46 3.53 3.42 0 0 0
14/09/2011
3.46
 4,230 3.54 3.55 3.42 0 0 0
13/09/2011
3.54
 2,020 3.55 3.55 3.45 0 0 0
12/09/2011
3.55
 3,190 3.56 3.66 3.44 1,000 0 0.0
09/09/2011
3.56
 84,970 3.41 3.56 3.44 0 0 0
08/09/2011
3.41
 61,490 3.31 3.46 3.35 0 0 0
07/09/2011
3.31
 5,330 3.21 3.35 3.21 590,000 0 14.8
06/09/2011
3.21
 19,950 3.37 3.41 3.21 0 0 0
05/09/2011
3.37
 35,050 3.47 3.51 3.37 100 0 0.0
01/09/2011
3.47
 4,040 3.44 3.47 3.41 0 0 0
31/08/2011
3.44
 30,170 3.28 3.44 3.23 0 0 0
30/08/2011
3.28
 32,440 3.23 3.30 3.21 0 0 0
29/08/2011
3.23
 800 3.20 3.23 3.18 0 0 0
26/08/2011
3.20
 390 3.14 3.20 3.14 0 0 0
25/08/2011
3.14
 1,150 3.12 3.14 3.09 0 0 0
24/08/2011
3.12
 22,340 3.07 3.17 3.08 0 0 0
23/08/2011
3.07
 11,130 3.17 3.17 3.04 0 0 0
22/08/2011
3.17
 11,600 3.11 3.17 2.95 0 0 0
19/08/2011
3.11
 1,100 2.99 3.11 2.98 0 0 0
18/08/2011
2.99
 6,900 2.85 2.99 2.85 0 0 0
17/08/2011
2.85
 3,100 2.98 2.98 2.85 0 0 0
16/08/2011
2.98
 100 2.84 2.98 2.98 0 0 0
15/08/2011
2.84
 6,060 2.98 2.98 2.84 0 0 0
12/08/2011: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
12/08/2011
2.98
 68,330 2.88 2.98 2.79 0 0 0
11/08/2011
2.88
 19,110 2.93 2.93 2.83 1,000 0 0.0
10/08/2011
2.93
 10,110 3.04 3.04 2.93 0 0 0
09/08/2011
3.04
 1,900 3.08 3.08 3.00 0 0 0
08/08/2011
3.08
 8,630 3.12 3.15 3.08 1,500 0 0.1
05/08/2011
3.12
 4,710 3.12 3.20 3.04 200 0 0.0
04/08/2011
3.12
 6,460 3.04 3.12 3.12 0 0 0
03/08/2011
3.04
 1,020 3.08 3.08 2.94 0 0 0
02/08/2011
3.08
 1,050 3.08 3.08 2.96 0 0 0
01/08/2011
3.08
 2,910 3.08 3.08 3.08 0 0 0
29/07/2011
3.08
 0 3.08 3.08 3.08 0 0 0
28/07/2011
3.08
 2,010 3.08 3.08 3.08 0 0 0
27/07/2011
3.08
 4,050 3.04 3.12 2.89 0 0 0
26/07/2011
3.04
 6,270 3.01 3.04 2.92 0 0 0
25/07/2011
3.01
 1,010 2.87 3.01 3.01 0 0 0
22/07/2011
2.87
 340 2.93 3.06 2.87 0 0 0
21/07/2011
2.93
 1,970 2.88 3.02 2.93 0 0 0
20/07/2011
2.88
 8,170 2.96 3.11 2.84 0 0 0
19/07/2011
2.96
 1,810 3.08 3.08 2.96 0 0 0
18/07/2011
3.08
 236 3.03 3.08 2.92 0 0 0
15/07/2011
3.03
 2,310 3.05 3.05 3.03 0 0 0
14/07/2011
3.05
 2,620 3.16 3.32 3.01 0 0 0
13/07/2011
3.16
 1,220 3.18 3.20 3.03 0 0 0
12/07/2011
3.18
 7,390 3.34 3.34 3.18 0 1,510 -0.1
11/07/2011
3.34
 7,000 3.22 3.34 3.34 0 1,400 -0.1
08/07/2011
3.22
 7,830 3.16 3.22 3.16 0 1,700 -0.1
07/07/2011
3.16
 8,020 3.12 3.16 3.05 0 2,200 -0.1
06/07/2011
3.12
 7,050 3.04 3.12 3.04 0 0 0
05/07/2011
3.04
 7,440 3.00 3.15 3.04 0 0 0
04/07/2011
3.00
 12,560 2.94 3.00 2.96 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |