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)
01/09/2021
20.87
 13,300 21.81 21.81 20.65 0 3,000 -0.2
31/08/2021
21.81
 6,400 22.81 22.81 21.45 0 5,000 -0.3
30/08/2021
22.81
 19,100 21.34 22.81 21.34 0 2,000 -0.1
27/08/2021
21.34
 11,400 20.48 21.34 19.32 0 2,000 -0.1
26/08/2021
20.48
 2,200 20.48 20.48 19.94 0 2,000 -0.1
25/08/2021
20.48
 2,600 20.48 20.48 19.90 0 2,000 -0.1
24/08/2021
20.48
 3,100 20.51 20.51 19.50 0 2,000 -0.1
23/08/2021
20.51
 3,200 20.51 20.51 20.44 800 0 0.0
20/08/2021
20.51
 4,300 20.48 20.51 20.48 0 0 0
19/08/2021
20.48
 8,500 20.48 20.48 20.40 600 0 0.0
18/08/2021
20.48
 5,700 20.48 20.48 20.40 100 0 0.0
17/08/2021
20.48
 1,100 20.48 20.48 20.40 0 0 0
16/08/2021
20.48
 400 20.51 20.51 19.36 0 0 0
13/08/2021
20.51
 10,100 20.48 20.51 20.26 0 0 0
12/08/2021
20.48
 0 20.48 20.48 20.48 0 0 0
11/08/2021
20.48
 4,700 20.51 20.51 20.33 0 0 0
10/08/2021
20.51
 5,100 20.48 20.51 20.33 0 0 0
09/08/2021
20.48
 3,900 20.58 20.58 20.44 0 0 0
06/08/2021
20.58
 13,800 20.33 20.58 20.19 0 0 0
05/08/2021
20.33
 2,700 20.48 20.48 20.33 0 0 0
04/08/2021
20.48
 2,200 20.44 20.48 20.26 0 100 -0.0
03/08/2021
20.44
 2,000 20.51 20.51 20.33 0 0 0
02/08/2021
20.51
 3,800 20.51 20.51 20.04 0 0 0
30/07/2021
20.51
 8,500 20.51 20.51 20.19 0 0 0
29/07/2021
20.51
 2,900 20.51 20.51 20.15 0 0 0
28/07/2021
20.51
 1,100 20.51 20.51 20.51 0 0 0
27/07/2021
20.51
 4,300 20.51 20.51 20.15 0 1,100 -0.1
26/07/2021
20.51
 6,800 20.48 20.51 20.15 0 0 0
23/07/2021
20.48
 5,500 20.51 20.51 20.15 0 0 0
22/07/2021
20.51
 2,300 20.51 20.51 20.19 0 0 0
21/07/2021
20.51
 3,700 20.51 20.51 20.33 0 0 0
20/07/2021
20.51
 5,300 20.51 20.51 20.48 1,000 0 0.1
19/07/2021
20.51
 14,900 20.48 20.51 20.26 100 0 0.0
16/07/2021
20.48
 2,800 20.48 20.48 20.22 0 0 0
15/07/2021
20.48
 2,900 20.51 20.51 20.26 1,500 0 0.1
14/07/2021
20.51
 8,400 20.65 20.65 20.19 0 3,000 -0.2
13/07/2021
20.65
 6,900 20.48 20.65 20.19 0 3,000 -0.2
12/07/2021
20.48
 23,000 20.51 20.51 20.08 0 3,900 -0.2
09/07/2021
20.51
 22,100 20.48 20.51 20.26 0 3,100 -0.2
08/07/2021
20.48
 8,300 20.48 20.48 20.15 0 3,000 -0.2
07/07/2021
20.48
 19,900 20.51 20.51 19.54 0 3,000 -0.2
06/07/2021
20.51
 22,700 20.48 20.51 19.86 100 3,000 -0.2
05/07/2021
20.48
 55,200 20.51 20.51 20.12 19,200 0 0
02/07/2021
20.51
 20,700 20.51 20.51 20.08 0 3,300 -0.2
01/07/2021
20.51
 8,700 20.51 20.51 20.04 0 0 0
30/06/2021
20.51
 40,500 20.51 20.51 20.04 200 0 0.0
29/06/2021
20.51
 27,400 20.58 20.58 20.08 0 2,000 -0.1
28/06/2021
20.58
 6,000 20.65 20.69 20.08 200 0 0.0
25/06/2021
20.65
 16,800 20.51 20.65 20.15 0 2,000 -0.1
24/06/2021
20.51
 29,900 21.41 21.41 20.26 200 10,000 -0.6
23/06/2021
21.41
 11,500 21.59 21.59 21.30 0 0 0
22/06/2021
21.59
 4,400 20.51 21.91 20.58 0 0 0
21/06/2021
20.51
 40,300 21.77 21.77 20.26 100 0 0.0
18/06/2021
21.77
 36,400 22.38 22.63 21.77 0 0 0
17/06/2021
22.38
 18,500 22.27 22.63 22.38 0 0 0
16/06/2021
22.27
 6,200 22.38 22.49 22.27 0 0 0
15/06/2021
22.38
 6,900 22.67 22.67 22.38 100 0 0.0
14/06/2021
22.67
 8,800 22.67 22.67 21.88 200 0 0.0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
11/06/2021
22.67
 4,900 22.31 23.35 22.31 2,000 0 0.1
10/06/2021
22.31
 20,800 22.17 23.01 21.96 0 2,000 -0.1
09/06/2021
22.17
 46,800 21.96 23.50 22.07 0 0 0
08/06/2021
21.96
 12,000 23.50 25.10 21.86 1,100 0 0.1
07/06/2021
23.50
 1,000 23.50 23.50 23.50 0 0 0
04/06/2021
23.50
 300 23.67 23.67 23.50 0 0 0
03/06/2021
23.67
 1,100 23.74 23.74 23.67 0 0 0
02/06/2021
23.74
 2,400 23.84 23.84 23.63 400 0 0.0
01/06/2021
23.84
 1,400 22.48 24.05 22.03 0 0 0
31/05/2021
22.48
 400 23.11 23.11 21.51 0 0 0
28/05/2021
23.11
 200 23.11 23.11 22.17 0 0 0
27/05/2021
23.11
 1,100 23.18 23.18 22.17 0 0 0
26/05/2021
23.18
 1,600 23.36 23.36 21.89 0 0 0
25/05/2021
23.36
 500 23.36 23.36 23.36 0 0 0
24/05/2021
23.36
 700 22.73 23.53 23.36 0 0 0
21/05/2021
22.73
 0 22.73 22.73 22.73 0 0 0
20/05/2021
22.73
 500 24.40 24.40 22.73 100 0 0.0
19/05/2021
24.40
 1,400 23.36 24.40 23.36 100 0 0.0
18/05/2021
23.36
 500 22.83 23.36 22.83 0 0 0
17/05/2021
22.83
 1,600 22.21 23.01 22.66 0 0 0
14/05/2021
22.21
 0 22.21 22.21 22.21 0 0 0
13/05/2021
22.21
 5,300 23.25 23.25 22.21 0 0 0
12/05/2021
23.25
 8,600 23.01 24.05 23.01 0 1,000 -0.1
11/05/2021
23.01
 3,900 21.65 23.15 22.66 0 0 0
10/05/2021
21.65
 700 23.04 24.65 21.65 0 0 0
07/05/2021
23.04
 13,700 21.86 23.32 20.92 0 2,400 -0.2
06/05/2021
21.86
 1,400 21.79 21.96 21.68 100 0 0.0
05/05/2021
21.79
 1,100 21.44 22.10 21.61 0 0 0
04/05/2021
21.44
 5,300 21.61 22.14 21.44 0 0 0
29/04/2021
21.61
 300 21.93 21.93 21.61 0 0 0
28/04/2021
21.93
 600 21.79 21.93 21.79 0 200 -0.0
27/04/2021
21.79
 1,000 21.61 21.96 21.61 0 0 0
26/04/2021
21.61
 2,800 20.92 21.61 21.26 600 0 0.0
23/04/2021
20.92
 300 20.88 20.92 20.32 0 0 0
22/04/2021
20.88
 600 20.95 20.95 20.88 0 500 -0.0
20/04/2021
20.95
 100 20.92 20.95 20.95 0 0 0
19/04/2021
20.92
 2,100 20.88 20.92 20.88 0 0 0
16/04/2021
20.88
 100 20.57 20.88 20.88 0 0 0
15/04/2021
20.57
 300 21.79 21.79 20.57 0 0 0
14/04/2021
21.79
 200 21.79 21.79 21.79 0 200 -0.0
13/04/2021
21.79
 100 21.96 21.96 21.79 0 0 0
12/04/2021
21.96
 1,100 20.74 22.14 21.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |