CTCP Dược phẩm OPC (opc)

23.05
-0.75
(-3.15%)
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
(2024-10-14) 		0.30 1.28% 139,100 0 0
22.90
23.90
23.80
2 tháng
(2024-09-16) 		-0.20 -0.83% 227,600 0 0
22.90
24
23.80
3 tháng
(2024-08-15) 		0 0% 306,500 0 0
22.90
24.20
23.80
6 tháng
(2024-05-17) 		0.35 1.49% 675,500 -2,200 -0.1
22.90
25.55
23.80
12 tháng
(2023-11-20) 		2.30 10.69% 1,339,500 -31,100 -0.7
21.36
25.55
23.80
24 tháng
(2022-11-24) 		3.59 17.74% 2,922,900 -53,144 -1.4
20.21
25.55
23.80
36 tháng
(2021-11-29) 		3.29 16.04% 8,130,900 -1,063,473 -58.5
19.42
25.86
23.80
60 tháng
(2019-12-10) 		9.25 63.59% 10,538,000 -1,203,353 -67.3
14.22
25.86
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/04/2022
20.62
 3,100 20.44 20.69 20.18 500 0 0.0
28/04/2022
20.44
 500 20.44 20.44 20.44 0 0 0
27/04/2022
20.44
 1,300 20.51 20.51 20.44 600 0 0.0
26/04/2022
20.51
 8,200 20.40 20.51 20.00 300 100 0.0
25/04/2022
20.40
 11,600 20.51 20.51 19.85 100 500 -0.0
22/04/2022
20.51
 7,200 20.69 20.69 20.40 0 0 0
21/04/2022
20.69
 7,100 20.80 20.80 20.07 200 0 0.0
20/04/2022
20.80
 6,200 20.80 20.80 20.77 400 0 0.0
19/04/2022
20.80
 1,700 20.77 20.88 20.77 300 0 0.0
18/04/2022
20.77
 6,900 20.77 20.84 20.73 100 0 0.0
15/04/2022
20.77
 10,800 20.69 20.77 20.51 900 0 0.0
14/04/2022
20.69
 7,900 20.95 20.95 20.69 900 0 0.1
13/04/2022
20.95
 20,200 20.69 21.02 20.66 2,000 0 0.1
12/04/2022
20.69
 50,500 20.51 20.99 20.36 3,700 300 0.2
08/04/2022
20.51
 15,800 20.51 20.51 20.33 0 1,000 -0.1
07/04/2022
20.51
 37,100 20.51 20.51 20.25 100 25,400 -1.4
06/04/2022
20.51
 111,300 20.47 20.51 20.18 300 30,000 -1.6
05/04/2022
20.47
 10,500 20.51 20.51 20.29 0 0 0
04/04/2022
20.51
 27,900 20.51 20.51 20.29 300 200 0.0
01/04/2022
20.51
 34,000 20.88 20.88 20.29 0 30,000 -1.7
31/03/2022
20.88
 52,400 20.51 20.88 20.25 0 30,000 -1.7
30/03/2022
20.51
 83,100 20.51 20.51 20.22 2,000 30,000 -1.5
29/03/2022
20.51
 31,800 20.51 20.51 20.22 2,600 30,000 -1.5
28/03/2022
20.51
 59,800 20.44 20.51 20.22 1,400 30,000 -1.6
25/03/2022
20.44
 44,600 20.51 20.51 20.22 0 30,000 -1.7
24/03/2022
20.51
 54,700 20.44 20.66 20.22 0 30,000 -1.7
23/03/2022
20.44
 12,200 20.47 20.47 20.25 0 0 0
22/03/2022
20.47
 70,200 20.51 20.51 20.22 1,000 40,000 -2.2
21/03/2022
20.51
 7,900 20.51 20.51 20.33 0 0 0
18/03/2022
20.51
 29,200 20.47 20.51 20.22 0 0 0
17/03/2022
20.47
 46,400 20.51 20.51 20.22 0 30,000 -1.7
16/03/2022
20.51
 49,500 20.51 20.51 20.18 0 30,000 -1.7
15/03/2022
20.51
 51,100 20.51 20.51 20.14 0 30,000 -1.7
14/03/2022
20.51
 72,100 20.51 20.51 20.14 0 30,000 -1.7
11/03/2022
20.51
 161,700 20.29 20.51 20.07 0 30,000 -1.7
10/03/2022
20.29
 49,100 20.33 20.36 20.03 0 30,000 -1.7
09/03/2022
20.33
 39,600 20.40 20.40 20.14 800 30,000 -1.6
08/03/2022
20.40
 34,600 20.51 20.51 20.18 4,000 30,000 -1.4
07/03/2022
20.51
 87,400 20.44 20.51 20.14 0 30,000 -1.7
04/03/2022
20.44
 53,000 20.51 20.51 20.14 0 30,000 -1.7
03/03/2022
20.51
 94,800 20.14 20.51 20.11 0 30,100 -1.7
02/03/2022
20.14
 33,500 20.47 20.47 20.14 0 30,000 -1.7
01/03/2022
20.47
 53,200 20.51 20.51 20.18 0 30,000 -1.7
28/02/2022
20.51
 65,600 20.47 20.51 20.14 0 30,000 -1.7
25/02/2022
20.47
 55,900 20.51 20.51 20.14 0 30,000 -1.7
24/02/2022
20.51
 45,900 20.47 20.51 20.14 0 30,000 -1.7
23/02/2022
20.47
 65,400 20.51 20.51 20.14 0 30,000 -1.7
22/02/2022
20.51
 98,000 20.47 20.51 20.14 0 30,000 -1.7
21/02/2022
20.47
 26,500 20.51 20.51 20.18 0 0 0
18/02/2022
20.51
 37,700 20.44 20.51 20.14 0 30,000 -1.7
17/02/2022
20.44
 33,900 20.47 20.51 20.14 0 30,000 -1.7
16/02/2022
20.47
 49,000 20.51 20.51 20.14 0 30,000 -1.7
15/02/2022
20.51
 62,600 20.51 20.51 20.14 0 0 0
14/02/2022
20.51
 0 20.51 20.51 20.51 0 0 0
11/02/2022
20.51
 33,200 20.51 20.51 19.82 0 100 -0.0
10/02/2022
20.51
 700 20.51 20.51 20.18 0 0 0
09/02/2022
20.51
 1,300 20.51 20.51 20.14 0 0 0
08/02/2022
20.51
 9,900 20.51 20.51 20.14 0 100 -0.0
07/02/2022
20.51
 1,500 20.51 20.51 19.96 0 100 -0.0
28/01/2022
20.51
 1,000 20.51 20.51 20.51 0 0 0
27/01/2022
20.51
 22,100 20.51 20.51 20.14 0 11,700 -0.6
26/01/2022
20.51
 1,900 20.69 20.69 19.52 0 0 0
25/01/2022
20.69
 900 20.51 20.73 20.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |