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
(2024-10-15) 		-0.50 -2.12% 140,000 -1,200 -0.0
22.90
23.90
23.05
2 tháng
(2024-09-16) 		-0.95 -3.96% 229,000 -1,200 -0.0
22.90
24
23.05
3 tháng
(2024-08-16) 		-0.75 -3.15% 307,800 -1,200 -0.0
22.90
24.20
23.05
6 tháng
(2024-05-20) 		-0.45 -1.91% 675,500 -2,200 -0.1
22.90
25.55
23.05
12 tháng
(2023-11-20) 		1.55 7.21% 1,340,900 -32,300 -0.8
21.36
25.55
23.05
24 tháng
(2022-11-25) 		2.75 13.53% 2,923,400 -53,844 -1.4
20.26
25.55
23.05
36 tháng
(2021-11-30) 		2.54 12.38% 8,009,600 -1,064,673 -58.6
19.42
25.86
23.05
60 tháng
(2019-12-11) 		8.14 54.57% 10,539,380 -1,204,543 -67.3
14.22
25.86
23.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
20.51
 1,200 20.51 20.51 20.51 0 0 0
21/01/2022
20.51
 13,700 20.51 20.73 20.14 100 11,900 -0.7
20/01/2022
20.51
 13,400 20.14 20.51 20.14 0 0 0
19/01/2022
20.14
 1,300 20.40 20.51 20.14 0 100 -0.0
18/01/2022
20.40
 6,700 20.14 20.40 19.82 0 0 0
17/01/2022
20.14
 100 20.51 20.51 20.14 0 100 -0.0
14/01/2022
20.51
 27,100 19.82 20.51 19.78 0 10,000 -0.5
13/01/2022
19.82
 7,300 20.47 20.47 19.82 0 6,800 -0.4
12/01/2022
20.47
 57,900 20.14 20.47 19.41 0 20,700 -1.1
11/01/2022
20.14
 3,300 20.51 20.51 20.14 0 3,300 -0.2
10/01/2022
20.51
 0 20.51 20.51 20.51 0 0 0
07/01/2022
20.51
 2,400 20.84 20.84 20.18 700 300 0.0
06/01/2022
20.84
 13,400 20.14 20.84 20.14 100 10,100 -0.6
05/01/2022
20.14
 14,900 20.88 20.88 19.85 0 2,500 -0.1
04/01/2022
20.88
 18,500 20.95 20.95 19.78 0 3,100 -0.2
31/12/2021
20.95
 15,900 20.95 20.95 20.14 0 0 0
30/12/2021
20.95
 15,900 20.88 20.95 19.49 0 100 -0.0
29/12/2021
20.88
 16,700 20.51 20.88 20.33 200 100 0.0
28/12/2021
20.51
 18,100 20.51 20.51 20.33 1,000 200 0.0
27/12/2021
20.51
 5,700 20.11 20.51 20.22 0 0 0
24/12/2021
20.11
 10,400 20.51 20.51 19.78 0 0 0
23/12/2021
20.51
 6,100 20.58 20.58 20.44 0 1,700 -0.1
22/12/2021
20.58
 8,700 20.66 20.66 20.33 0 0 0
21/12/2021
20.66
 3,800 20.84 20.84 20.36 100 0 0.0
20/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
20/12/2021
20.84
 3,200 20.51 20.91 20.55 0 0 0
17/12/2021
20.51
 8,000 20.51 20.51 20.37 0 0 0
16/12/2021
20.51
 20,300 20.51 20.51 20.26 0 0 0
15/12/2021
20.51
 12,200 20.48 20.51 20.15 0 0 0
14/12/2021
20.48
 3,300 20.48 20.48 20.37 0 0 0
13/12/2021
20.48
 13,200 20.51 20.51 20.37 0 0 0
10/12/2021
20.51
 31,700 20.44 20.51 20.26 0 0 0
09/12/2021
20.44
 2,700 20.51 20.51 20.40 0 0 0
08/12/2021
20.51
 11,700 20.51 20.51 20.44 0 0 0
07/12/2021
20.51
 8,700 20.51 20.51 20.33 0 0 0
06/12/2021
20.51
 2,600 20.51 20.51 20.48 0 100 -0.0
03/12/2021
20.51
 23,200 20.44 20.69 20.26 0 0 0
02/12/2021
20.44
 8,300 20.51 20.51 20.19 0 0 0
01/12/2021
20.51
 16,200 20.51 20.51 20.44 0 0 0
30/11/2021
20.51
 21,000 20.51 20.51 20.33 200 0 0.0
29/11/2021
20.51
 122,700 20.51 20.51 20.15 0 0 0
26/11/2021
20.51
 30,500 20.51 20.51 20.19 200 4,000 -0.2
25/11/2021
20.51
 29,400 20.51 20.51 20.12 0 4,000 -0.2
24/11/2021
20.51
 21,500 20.51 20.51 20.12 0 3,000 -0.2
23/11/2021
20.51
 26,100 20.51 20.51 19.94 5,000 4,000 0.1
22/11/2021
20.51
 11,600 20.51 20.51 20.15 0 4,000 -0.2
19/11/2021
20.51
 26,400 20.62 20.65 20.19 0 4,000 -0.2
18/11/2021
20.62
 125,700 20.12 20.87 20.12 300 3,000 -0.2
17/11/2021
20.12
 16,400 20.30 20.33 20.08 0 3,000 -0.2
16/11/2021
20.30
 13,800 20.33 20.33 20.15 700 0 0.0
15/11/2021
20.33
 25,400 20.48 20.48 20.15 0 0 0
12/11/2021
20.48
 30,100 20.40 20.51 20.08 0 3,000 -0.2
11/11/2021
20.40
 27,300 20.37 20.44 20.12 0 3,000 -0.2
10/11/2021
20.37
 10,800 20.22 20.37 20.19 0 2,300 0
09/11/2021
20.22
 23,500 20.51 20.51 20.15 0 2,000 -0.1
08/11/2021
20.51
 0 20.51 20.51 20.51 0 0 0
05/11/2021
20.51
 16,700 20.30 20.51 20.19 0 2,000 -0.1
04/11/2021
20.30
 1,600 20.51 20.51 20.30 0 0 0
03/11/2021
20.51
 9,100 20.37 20.51 20.26 0 0 0
02/11/2021
20.37
 6,100 20.30 20.51 20.19 100 2,000 -0.1
01/11/2021
20.30
 5,500 20.51 20.51 20.19 0 2,500 -0.1
29/10/2021
20.51
 2,700 20.51 20.51 20.51 0 0 0
28/10/2021
20.51
 16,600 20.51 21.55 20.37 3,600 2,500 0.1
27/10/2021
20.51
 23,900 20.51 20.58 20.30 2,500 2,500 0.0
26/10/2021
20.51
 20,300 20.51 20.55 20.19 0 2,500 -0.1
25/10/2021
20.51
 7,200 20.73 20.73 20.33 0 2,500 -0.1
22/10/2021
20.73
 15,500 20.51 20.80 20.51 0 2,700 -0.2
21/10/2021
20.51
 35,300 20.44 20.51 20.19 0 2,000 -0.1
20/10/2021
20.44
 5,000 20.51 20.51 20.26 0 0 0
19/10/2021
20.51
 16,700 20.51 20.51 20.19 0 0 0
18/10/2021
20.51
 47,800 20.40 20.51 20.15 300 0 0.0
15/10/2021
20.40
 16,100 20.33 20.40 20.15 0 2,000 -0.1
14/10/2021
20.33
 18,200 20.51 20.51 20.15 0 0 0
13/10/2021
20.51
 21,600 20.51 20.51 20.15 0 0 0
12/10/2021
20.51
 19,400 20.33 20.51 20.04 0 2,000 -0.1
11/10/2021
20.33
 43,300 20.51 20.51 19.97 0 2,000 -0.1
08/10/2021
20.51
 10,800 20.51 20.51 20.15 0 4,000 -0.2
07/10/2021
20.51
 4,000 20.51 20.51 20.04 0 2,000 -0.1
06/10/2021
20.51
 5,300 20.48 20.51 20.04 0 2,000 -0.1
05/10/2021
20.48
 24,000 20.51 20.51 20.01 0 2,000 -0.1
04/10/2021
20.51
 0 20.51 20.51 20.51 0 0 0
01/10/2021
20.51
 8,600 20.51 20.51 20.19 59,622 59,622 0
30/09/2021
20.51
 3,000 20.51 20.51 20.15 0 0 0
29/09/2021
20.51
 10,400 20.51 20.51 20.04 0 2,000 -0.1
28/09/2021
20.51
 12,200 20.51 20.51 20.12 0 2,000 -0.1
27/09/2021
20.51
 10,000 20.51 20.51 20.15 0 0 0
24/09/2021
20.51
 2,600 20.51 20.51 20.15 0 0 0
23/09/2021
20.51
 4,100 20.51 20.65 20.15 0 0 0
22/09/2021
20.51
 2,800 20.51 20.51 20.33 0 0 0
21/09/2021
20.51
 5,300 20.51 20.76 20.12 0 0 0
20/09/2021
20.51
 2,800 20.51 20.65 20.22 0 0 0
17/09/2021
20.51
 3,400 20.51 20.62 19.18 0 2,000 -0.1
16/09/2021
20.51
 5,000 20.69 20.87 20.19 0 2,000 -0.1
15/09/2021
20.69
 1,000 20.51 20.69 20.51 0 0 0
14/09/2021
20.51
 1,800 20.51 20.51 20.33 0 0 0
13/09/2021
20.51
 700 20.87 20.87 20.30 0 0 0
10/09/2021
20.87
 600 20.37 20.87 20.37 0 0 0
09/09/2021
20.37
 2,200 20.51 20.69 20.37 0 0 0
08/09/2021
20.51
 1,900 20.76 20.76 20.51 0 0 0
07/09/2021
20.76
 1,000 21.41 21.41 20.69 0 0 0
06/09/2021
21.41
 10,500 20.87 21.41 20.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |