CTCP Dược phẩm OPC (opc)

23.45
-0.50
(-2.09%)
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
(2024-04-15) 		0.43 1.82% 78,200 0 0
23.05
24.09
23.95
2 tháng
(2024-03-18) 		2.17 9.95% 187,600 -19,400 -0.5
21.69
24.09
23.95
3 tháng
(2024-02-15) 		2.17 9.95% 297,200 -19,500 -0.5
21.64
24.09
23.95
6 tháng
(2023-11-17) 		2.31 10.67% 664,700 -28,900 -0.7
21.36
24.09
23.95
12 tháng
(2023-05-22) 		1.93 8.78% 1,208,500 -43,100 -1.0
21.08
24.09
23.95
24 tháng
(2022-05-26) 		3.51 17.19% 4,511,900 -66,473 -3.6
19.42
25.86
23.95
36 tháng
(2021-05-31) 		1.47 6.53% 9,086,600 -1,165,673 -65.3
19.42
25.86
23.95
60 tháng
(2019-06-11) 		8.95 59.69% 10,084,410 -1,928,033 -103.5
13.60
25.86
23.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
23.45
-0.50
 1,100 23.50 23.50 23.45 0 0 0
#2 15/05/2024
23.95
0
 2,600 22.95 23.95 22.95 0 0 0
#3 14/05/2024
23.95
0.15
 1,600 23.80 24 23.80 0 0 0
#4 13/05/2024
23.80
-0.10
 3,400 24.20 24.20 23.80 0 0 0
#5 10/05/2024
23.90
-0.09
 2,600 23.85 23.99 23.85 0 0 0
#6 09/05/2024
23.99
0
 2,000 23.99 23.99 22.58 0 0 0
#7 08/05/2024
23.99
-0.09
 6,400 23.24 24.04 23.24 0 0 0
#8 07/05/2024
24.09
0.38
 11,600 24.75 24.75 23.71 0 0 0
#9 06/05/2024
23.71
0.66
 11,000 23.15 23.71 23.15 0 0 0
#10 03/05/2024
23.05
0
 9,400 22.87 23.05 22.49 0 0 0
#11 02/05/2024
23.05
-0.19
 100 23.05 23.05 23.05 0 0 0
#12 26/04/2024
23.24
0
 2,800 23.24 23.24 23.19 0 0 0
#13 25/04/2024
23.24
0
 1,300 22.44 23.24 22.44 0 0 0
#14 24/04/2024
23.24
0
 4,200 23.05 23.24 23.05 0 0 0
#15 23/04/2024
23.24
0
 400 23.24 23.24 23.24 0 0 0
#16 22/04/2024
23.24
-0.09
 7,400 22.77 23.24 22.58 0 0 0
#17 19/04/2024
23.34
-0.09
 3,800 23.34 23.34 23.34 0 0 0
#18 17/04/2024
23.43
-0.09
 700 23.52 23.52 23.43 0 0 0
#19 16/04/2024
23.52
0
 1,700 22.68 23.52 22.68 0 0 0
#20 15/04/2024
23.52
0.94
 5,200 22.49 24.14 22.49 0 0 0
#21 12/04/2024
22.58
0
 2,400 22.58 22.58 22.58 0 0 0
#22 11/04/2024
22.58
0.38
 5,600 22.58 22.58 22.49 0 0 0
#23 10/04/2024
22.21
0.09
 6,500 22.11 22.21 22.07 0 2,400 -0.1
#24 09/04/2024
22.11
0
 3,000 22.11 22.30 21.83 0 0 0
#25 08/04/2024
22.11
0
 1,100 22.58 22.58 22.11 0 0 0
#26 05/04/2024
22.11
-0.28
 4,200 22.11 22.11 22.11 0 0 0
#27 04/04/2024
22.39
0.28
 4,500 22.11 22.39 22.11 0 0 0
#28 03/04/2024
22.11
0.42
 2,700 21.69 22.11 21.64 0 0 0
#29 02/04/2024
21.69
-0.42
 3,400 21.97 21.97 21.64 0 0 0
#30 01/04/2024
22.11
0
 6,700 21.64 22.11 21.64 0 0 0
#31 29/03/2024
22.11
0
 10,800 21.97 22.11 21.97 0 0 0
#32 28/03/2024
22.11
0
 5,900 22.11 22.11 21.83 0 0 0
#33 27/03/2024
22.11
-0.47
 800 22.25 22.25 22.11 0 0 0
#34 26/03/2024
22.58
0
 19,700 22.58 22.96 22.11 0 8,900 -0.2
#35 25/03/2024
22.58
0.09
 4,800 22.49 22.58 21.45 0 2,100 -0.1
#36 22/03/2024
22.49
0
 1,600 22.49 22.58 22.49 0 1,000 -0.0
#37 21/03/2024
22.49
0.56
 12,000 21.92 22.58 21.92 0 4,900 -0.1
#38 20/03/2024
21.92
0.14
 1,200 21.78 22.11 21.83 0 100 -0.0
#39 19/03/2024
21.78
0
 5,000 21.78 21.78 21.74 0 0 0
#40 18/03/2024
21.78
0
 7,500 21.78 22.11 21.74 0 0 0
#41 15/03/2024
21.78
-0.05
 6,200 21.83 21.83 21.74 0 0 0
#42 14/03/2024
21.83
0
 1,200 21.83 22.11 21.83 0 100 -0.0
#43 13/03/2024
21.83
0
 7,800 21.83 21.83 21.78 0 0 0
#44 12/03/2024
21.83
0
 4,300 21.83 21.83 21.74 0 0 0
#45 11/03/2024
21.83
0
 4,700 21.83 21.83 21.78 0 0 0
#46 08/03/2024
21.83
0
 6,200 21.83 21.83 21.83 0 0 0
#47 07/03/2024
21.83
0
 2,700 21.83 21.83 21.74 0 0 0
#48 06/03/2024
21.83
0
 3,300 21.83 21.83 21.78 0 0 0
#49 05/03/2024
21.83
0.19
 6,900 21.64 21.83 21.69 0 0 0
#50 04/03/2024
21.64
-0.24
 7,300 21.88 21.88 21.64 0 0 0
#51 01/03/2024
21.88
0.09
 15,300 21.78 21.88 21.74 0 0 0
#52 29/02/2024
21.78
-0.05
 800 21.83 21.83 21.69 0 0 0
#53 28/02/2024
21.83
0.19
 5,300 21.64 21.83 21.74 0 0 0
#54 27/02/2024
21.64
0
 4,500 21.64 21.83 21.64 0 0 0
#55 26/02/2024
21.64
0
 3,000 21.64 21.69 21.64 0 0 0
#56 23/02/2024
21.64
-0.09
 5,000 21.74 21.78 21.64 0 0 0
#57 22/02/2024
21.74
0
 10,300 21.74 21.83 21.74 0 0 0
#58 21/02/2024
21.74
-0.05
 1,100 21.78 21.78 21.74 0 0 0
#59 20/02/2024
21.78
0.14
 1,800 21.64 21.78 21.64 0 0 0
#60 19/02/2024
21.64
0
 7,600 21.64 21.78 21.64 0 0 0
#61 16/02/2024
21.64
-0.14
 3,000 21.78 21.83 21.64 0 0 0
#62 15/02/2024
21.78
0.09
 1,300 21.69 21.78 21.12 0 0 0
#63 07/02/2024
21.69
0
 4,400 21.69 22.07 21.69 0 0 0
#64 06/02/2024
21.69
0.05
 1,000 21.64 21.69 21.64 0 0 0
#65 05/02/2024
21.64
-0.14
 3,700 21.78 21.78 21.64 0 0 0
#66 02/02/2024
21.78
0.09
 1,100 21.69 21.78 21.78 0 0 0
#67 01/02/2024
21.69
0.05
 7,100 21.64 21.83 21.08 0 4,200 -0.1
#68 31/01/2024
21.64
0
 2,100 21.64 21.64 21.64 0 0 0
#69 30/01/2024
21.64
0
 2,200 21.64 21.69 21.64 0 0 0
#70 29/01/2024
21.64
0.05
 11,200 21.59 21.78 21.64 0 0 0
#71 26/01/2024
21.59
0
 0 21.59 21.59 21.59 0 0 0
#72 25/01/2024
21.59
0
 2,300 21.59 22.44 21.59 0 0 0
#73 24/01/2024
21.59
-0.14
 2,500 21.74 21.74 21.59 0 0 0
#74 23/01/2024
21.74
0
 0 21.74 21.74 21.74 0 0 0
#75 22/01/2024
21.74
0.09
 1,200 21.64 21.74 21.74 0 0 0
#76 19/01/2024
21.64
0.05
 5,100 21.59 21.64 21.59 0 5,000 -0.1
#77 18/01/2024
21.59
-0.09
 1,300 21.69 21.69 21.59 0 0 0
#78 17/01/2024
21.69
0.05
 14,900 21.64 21.69 21.45 0 0 0
#79 16/01/2024
21.64
0
 600 21.64 21.64 21.45 0 0 0
#80 15/01/2024
21.64
0
 100 21.64 21.64 21.64 0 0 0
#81 12/01/2024
21.64
-0.09
 900 21.74 21.74 21.64 0 0 0
#82 11/01/2024
21.74
-0.09
 1,600 21.83 21.83 21.55 0 0 0
#83 10/01/2024
21.83
-0.09
 200 21.92 21.92 21.55 0 0 0
#84 09/01/2024
21.92
0.42
 2,100 21.50 21.92 21.36 0 0 0
#85 08/01/2024
21.50
-0.28
 7,300 21.78 21.78 21.50 0 0 0
#86 05/01/2024
21.78
0.09
 2,000 21.69 21.83 21.74 0 0 0
#87 04/01/2024
21.69
0.09
 1,100 21.59 21.69 21.64 0 0 0
#88 03/01/2024
21.59
0.05
 400 21.55 21.59 21.59 0 0 0
#89 02/01/2024
21.55
-1.04
 1,000 22.58 22.58 21.50 0 0 0
#90 29/12/2023
22.58
0.33
 11,100 22.25 22.58 22.07 0 0 0
#91 28/12/2023
22.25
0
 0 22.25 22.25 22.25 0 0 0
#92 27/12/2023
22.25
0.47
 1,800 21.78 22.25 21.45 0 0 0
#93 26/12/2023
21.78
-0.05
 5,300 21.83 21.83 21.31 0 0 0
#94 25/12/2023
21.83
-0.05
 1,800 21.88 21.88 21.36 0 0 0
#95 22/12/2023
21.88
-0.61
 1,000 22.49 22.49 21.27 0 0 0
#96 21/12/2023
22.49
0.56
 2,900 21.92 22.49 21.22 0 0 0
#97 20/12/2023
21.92
-0.09
 2,400 22.02 22.02 21.41 0 200 -0.0
#98 19/12/2023
22.02
0.09
 900 21.92 22.02 21.59 0 0 0
#99 18/12/2023
21.92
-1.60
 8,800 23.52 23.52 21.92 0 0 0
#100 15/12/2023
23.52
0.94
 55,500 22.58 24.09 22.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |