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)
01/07/2011
2.94
 15,110 2.89 2.94 2.79 0 0 0
30/06/2011
2.89
 19,620 2.87 2.95 2.87 0 0 0
29/06/2011
2.87
 22,010 2.75 2.87 2.73 0 0 0
28/06/2011
2.75
 19,210 2.71 2.83 2.71 3,900 0 0.1
27/06/2011
2.71
 16,700 2.71 2.71 2.66 600 0 0.0
24/06/2011
2.71
 34,980 2.71 2.71 2.63 3,500 0 0.1
23/06/2011
2.71
 4,010 2.68 2.73 2.68 500 0 0.0
22/06/2011
2.68
 1,900 2.69 2.69 2.68 400 0 0.0
21/06/2011
2.69
 20 2.69 2.69 2.64 0 0 0
20/06/2011
2.69
 2,830 2.68 2.69 2.66 0 0 0
17/06/2011
2.68
 20,570 2.67 2.70 2.65 0 0 0
16/06/2011
2.67
 6,000 2.71 2.71 2.67 0 0 0
15/06/2011
2.71
 27,850 2.68 2.71 2.68 0 13,050 -0.4
14/06/2011
2.68
 12,650 2.70 2.70 2.68 0 600 -0.0
13/06/2011
2.70
 18,480 2.67 2.73 2.67 0 10,000 -0.3
10/06/2011
2.67
 4,030 2.66 2.69 2.65 0 0 0
09/06/2011
2.66
 490 2.67 2.67 2.63 0 0 0
08/06/2011
2.67
 6,060 2.65 2.67 2.64 0 0 0
07/06/2011
2.65
 2,610 2.66 2.66 2.64 0 0 0
06/06/2011
2.66
 12,970 2.65 2.66 2.63 0 5,000 -0.2
03/06/2011
2.65
 450 2.64 2.65 2.59 0 0 0
02/06/2011
2.64
 17,430 2.66 2.67 2.60 0 0 0
01/06/2011
2.66
 11,320 2.66 2.70 2.63 0 3,930 -0.1
31/05/2011
2.66
 14,430 2.67 2.67 2.62 5,030 6,810 -0.1
30/05/2011
2.67
 3,710 2.66 2.67 2.55 0 510 -0.0
27/05/2011
2.66
 15,710 2.55 2.66 2.46 0 5,440 -0.2
26/05/2011
2.55
 9,450 2.49 2.55 2.48 0 0 0
25/05/2011
2.49
 24,900 2.49 2.54 2.39 0 5,000 -0.2
24/05/2011
2.49
 11,710 2.61 2.61 2.49 50 0 0.0
23/05/2011
2.61
 9,810 2.71 2.71 2.61 0 0 0
20/05/2011
2.71
 11,500 2.77 2.77 2.71 0 0 0
19/05/2011
2.77
 2,170 2.64 2.77 2.55 0 0 0
18/05/2011
2.64
 26,510 2.75 2.75 2.63 0 10,010 -0.3
17/05/2011
2.75
 2,510 2.67 2.75 2.67 0 0 0
16/05/2011
2.67
 2,200 2.60 2.67 2.55 0 1,230 -0.0
13/05/2011
2.60
 5,040 2.67 2.67 2.55 0 4,410 -0.1
12/05/2011
2.67
 42,010 2.73 2.79 2.67 10 10,000 -0.3
11/05/2011
2.73
 3,710 2.60 2.73 2.63 0 0 0
10/05/2011
2.60
 6,630 2.49 2.60 2.60 0 6,630 -0.2
09/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
09/05/2011
2.49
 2,000 2.59 2.59 2.49 0 0 0
06/05/2011
2.59
 2,940 2.61 2.61 2.59 0 0 0
05/05/2011
2.61
 9,410 2.59 2.61 2.55 0 0 0
04/05/2011
2.59
 1,220 2.54 2.59 2.59 0 0 0
29/04/2011
2.54
 440 2.47 2.54 2.47 0 0 0
28/04/2011
2.47
 1,200 2.59 2.59 2.47 0 0 0
27/04/2011
2.59
 230 2.59 2.59 2.47 0 0 0
26/04/2011
2.59
 6,570 2.59 2.59 2.46 0 0 0
25/04/2011
2.59
 1,100 2.51 2.59 2.59 0 0 0
22/04/2011
2.51
 3,810 2.43 2.51 2.44 0 0 0
21/04/2011
2.43
 5,190 2.43 2.45 2.43 0 0 0
20/04/2011
2.43
 4,550 2.47 2.48 2.43 0 0 0
19/04/2011
2.47
 3,420 2.47 2.47 2.47 0 0 0
18/04/2011
2.47
 312 2.52 2.52 2.47 0 0 0
15/04/2011
2.52
 14,600 2.43 2.52 2.43 0 0 0
14/04/2011
2.43
 1,240 2.52 2.52 2.43 0 0 0
13/04/2011
2.52
 12,710 2.49 2.52 2.38 0 6,290 -0.2
08/04/2011
2.49
 2,820 2.49 2.49 2.49 0 10 -0.0
07/04/2011
2.49
 4,230 2.49 2.49 2.48 0 390 -0.0
06/04/2011
2.49
 9,410 2.55 2.55 2.49 50 8,410 -0.3
05/04/2011
2.55
 1,710 2.59 2.59 2.55 0 0 0
04/04/2011
2.59
 1,770 2.58 2.59 2.59 0 0 0
01/04/2011
2.58
 1,090 2.57 2.58 2.48 0 0 0
31/03/2011
2.57
 1,000 2.51 2.57 2.57 0 0 0
30/03/2011
2.51
 1,830 2.59 2.60 2.51 1,800 0 0.1
29/03/2011
2.59
 13,870 2.55 2.59 2.55 0 500 -0.0
28/03/2011
2.55
 3,610 2.59 2.59 2.55 0 0 0
25/03/2011
2.59
 2,010 2.57 2.59 2.56 0 0 0
24/03/2011
2.57
 1,000 2.57 2.57 2.57 0 0 0
23/03/2011
2.57
 1,010 2.57 2.57 2.57 0 0 0
22/03/2011
2.57
 3,150 2.57 2.59 2.55 0 0 0
21/03/2011
2.57
 4,820 2.56 2.57 2.55 0 0 0
18/03/2011
2.56
 2,440 2.55 2.56 2.52 0 0 0
17/03/2011
2.55
 400 2.51 2.55 2.55 0 0 0
16/03/2011
2.51
 1,000 2.59 2.59 2.51 0 0 0
15/03/2011
2.59
 0 2.59 2.59 2.59 0 0 0
14/03/2011
2.59
 410 2.54 2.59 2.51 0 0 0
11/03/2011
2.54
 1,540 2.52 2.59 2.54 0 0 0
10/03/2011
2.52
 14,370 2.55 2.55 2.51 4,000 0 0.1
09/03/2011
2.55
 2,280 2.55 2.55 2.55 0 2,000 -0.1
08/03/2011
2.55
 7,680 2.67 2.67 2.55 0 5,350 -0.2
07/03/2011
2.67
 800 2.57 2.67 2.57 0 0 0
04/03/2011
2.57
 4,280 2.70 2.70 2.57 100 0 0.0
03/03/2011
2.70
 100 2.70 2.70 2.70 0 0 0
02/03/2011
2.70
 3,540 2.72 2.72 2.59 0 0 0
01/03/2011
2.72
 290 2.72 2.74 2.63 10 0 0.0
28/02/2011
2.72
 3,020 2.73 2.73 2.71 1,620 0 0.1
25/02/2011
2.73
 1,230 2.65 2.73 2.73 0 0 0
24/02/2011
2.65
 1,810 2.59 2.65 2.52 0 0 0
23/02/2011
2.59
 1,460 2.47 2.59 2.51 0 0 0
22/02/2011
2.47
 5,420 2.59 2.59 2.47 0 0 0
21/02/2011
2.59
 11,000 2.67 2.67 2.58 0 0 0
18/02/2011
2.67
 13,070 2.67 2.67 2.59 0 0 0
17/02/2011
2.67
 7,490 2.74 2.74 2.63 0 0 0
16/02/2011
2.74
 1,400 2.78 2.78 2.70 0 0 0
15/02/2011
2.78
 1,710 2.81 2.81 2.74 0 0 0
14/02/2011
2.81
 530 2.74 2.82 2.81 0 0 0
11/02/2011
2.74
 3,300 2.74 2.74 2.70 700 0 0.0
10/02/2011
2.74
 1,600 2.81 2.81 2.73 0 0 0
09/02/2011
2.81
 510 2.81 2.81 2.81 0 0 0
08/02/2011
2.81
 1,740 2.77 2.81 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |