CTCP Dược phẩm OPC (opc)

23
-0.30
(-1.29%)
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
(2024-10-23) 		-0.60 -2.54% 141,000 -1,200 -0.0
22.90
23.90
23
2 tháng
(2024-09-23) 		-0.90 -3.77% 221,300 -1,200 -0.0
22.90
24
23
3 tháng
(2024-08-26) 		-0.60 -2.54% 295,200 -1,200 -0.0
22.90
24.20
23
6 tháng
(2024-05-27) 		-0.35 -1.50% 659,500 -1,200 -0.0
22.90
25.55
23
12 tháng
(2023-11-28) 		1.64 7.68% 1,312,500 -32,300 -0.8
21.36
25.55
23
24 tháng
(2022-12-05) 		2.26 10.88% 2,844,300 -51,144 -1.3
20.26
25.55
23
36 tháng
(2021-12-08) 		2.49 12.13% 7,935,100 -1,064,773 -58.6
19.42
25.86
23
60 tháng
(2019-12-19) 		8.12 54.58% 10,536,430 -1,204,513 -67.3
14.22
25.86
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
20.74
 300 21.96 21.96 20.74 0 0 0
08/04/2021
21.96
 0 21.96 21.96 21.96 0 0 0
07/04/2021
21.96
 100 21.96 21.96 21.96 0 0 0
06/04/2021
21.96
 1,200 20.92 21.96 20.92 0 0 0
05/04/2021
20.92
 0 20.92 20.92 20.92 0 0 0
02/04/2021
20.92
 1,400 20.57 20.92 20.57 200 0 0.0
01/04/2021
20.57
 0 20.57 20.57 20.57 0 0 0
31/03/2021
20.57
 400 20.92 20.92 20.57 300 400 -0.0
30/03/2021
20.92
 12,100 20.85 20.92 20.88 0 500 -0.0
29/03/2021
20.85
 100 20.57 20.85 20.85 0 0 0
26/03/2021
20.57
 500 20.57 20.57 20.57 0 500 -0.0
25/03/2021
20.57
 1,200 20.57 20.57 20.57 0 100 -0.0
24/03/2021
20.57
 800 20.92 20.92 20.57 0 600 -0.0
23/03/2021
20.92
 300 20.95 20.95 20.92 0 0 0
22/03/2021
20.95
 2,100 21.47 21.47 20.95 0 0 0
19/03/2021
21.47
 0 21.47 21.47 21.47 0 0 0
18/03/2021
21.47
 500 21.47 21.47 21.47 0 0 0
17/03/2021
21.47
 100 21.51 21.51 21.47 0 0 0
16/03/2021
21.51
 500 21.68 21.75 21.51 0 0 0
15/03/2021
21.68
 400 21.65 21.68 21.68 0 0 0
12/03/2021
21.65
 0 21.65 21.65 21.65 0 0 0
11/03/2021
21.65
 300 23.01 23.01 21.65 0 0 0
10/03/2021
23.01
 100 23.01 23.01 23.01 0 0 0
09/03/2021
23.01
 900 23.01 23.15 23.01 0 0 0
08/03/2021
23.01
 1,700 23.11 23.11 22.83 0 0 0
05/03/2021
23.11
 1,200 21.79 23.11 21.96 0 0 0
04/03/2021
21.79
 400 23.08 23.08 21.68 0 0 0
03/03/2021
23.08
 4,600 21.61 23.11 21.61 0 500 -0.0
02/03/2021
21.61
 3,500 20.36 21.75 20.39 0 1,400 -0.1
01/03/2021
20.36
 6,800 21.16 22.48 20.36 0 1,800 -0.1
26/02/2021
21.16
 1,600 20.92 21.16 19.90 0 1,500 -0.1
25/02/2021
20.92
 2,900 20.74 20.99 20.78 0 2,000 -0.1
24/02/2021
20.74
 4,200 20.71 20.92 20.11 0 200 -0.0
23/02/2021
20.71
 900 20.74 20.74 20.71 0 0 0
22/02/2021
20.74
 500 20.39 20.74 20.39 0 0 0
19/02/2021
20.39
 1,300 20.92 20.92 20.39 0 1,300 -0.1
18/02/2021
20.92
 2,500 20.92 20.92 20.22 100 2,200 -0.1
17/02/2021
20.92
 1,400 20.92 20.92 20.92 0 1,000 -0.1
09/02/2021
20.92
 100 20.92 20.92 20.92 100 0 0.0
08/02/2021
20.92
 1,500 20.92 20.92 19.52 100 0 0.0
05/02/2021
20.92
 3,000 22.31 22.31 20.92 0 0 0
04/02/2021
22.31
 2,000 23.98 23.98 22.31 0 0 0
03/02/2021
23.98
 200 24.05 24.05 23.98 0 0 0
02/02/2021
24.05
 3,600 23.36 24.05 22.83 0 0 0
01/02/2021
23.36
 13,100 22.83 24.40 22.83 0 0 0
29/01/2021
22.83
 7,500 21.51 22.97 21.93 0 0 0
28/01/2021
21.51
 8,800 20.11 21.51 20.92 0 0 0
27/01/2021
20.11
 700 20.92 20.92 19.87 0 500 -0.0
26/01/2021
20.92
 0 20.92 20.92 20.92 0 0 0
25/01/2021
20.92
 1,100 22.14 22.14 20.92 0 0 0
22/01/2021
22.14
 0 22.14 22.14 22.14 0 0 0
21/01/2021
22.14
 100 20.74 22.14 22.14 0 0 0
20/01/2021
20.74
 1,000 21.96 21.96 20.74 100 0 0.0
19/01/2021
21.96
 0 21.96 21.96 21.96 0 0 0
18/01/2021
21.96
 200 21.96 21.96 21.96 0 0 0
15/01/2021
21.96
 3,400 21.89 21.96 21.89 0 500 -0.0
14/01/2021
21.89
 3,700 21.79 21.89 21.82 0 0 0
13/01/2021
21.79
 0 21.79 21.79 21.79 0 0 0
12/01/2021
21.79
 7,300 21.79 21.89 21.65 0 0 0
11/01/2021
21.79
 2,000 21.79 21.79 21.79 0 0 0
08/01/2021
21.79
 3,500 21.89 21.93 21.79 0 0 0
07/01/2021
21.89
 1,900 21.93 21.93 21.89 0 0 0
06/01/2021
21.93
 3,800 21.47 21.93 21.93 500 0 0.0
05/01/2021
21.47
 1,500 20.08 21.47 21.47 0 0 0
04/01/2021
20.08
 1,600 20.74 21.61 20.08 0 0 0
31/12/2020
20.74
 6,770 21.96 21.96 20.43 40 10 0.0
30/12/2020
21.96
 5,160 22.10 22.10 20.64 0 0 0
29/12/2020
22.10
 17,210 22.14 22.21 22.10 0 0 0
28/12/2020
22.14
 1,160 21.93 22.31 21.09 0 0 0
25/12/2020
21.93
 17,200 20.57 21.93 20.57 0 0 0
24/12/2020
20.57
 270 20.39 20.57 20.39 0 0 0
23/12/2020
20.39
 8,540 20.22 20.39 19.77 0 0 0
22/12/2020
20.22
 13,640 20.22 20.39 20.15 0 0 0
21/12/2020
20.22
 12,510 19.87 20.39 19.87 0 0 0
18/12/2020
19.87
 2,960 19.87 19.87 19.87 0 0 0
17/12/2020
19.87
 13,000 19.87 19.87 19.52 0 0 0
16/12/2020
19.87
 2,700 20.04 20.04 19.56 0 0 0
15/12/2020
20.04
 0 20.04 20.04 20.04 0 0 0
14/12/2020
20.04
 14,830 20.57 20.57 20.04 160 0 0.0
11/12/2020
20.57
 4,060 19.52 20.57 19.87 0 0 0
10/12/2020
19.52
 1,560 19.70 19.73 19.52 0 0 0
09/12/2020
19.70
 0 19.70 19.70 19.70 0 0 0
08/12/2020
19.70
 1,010 19.70 19.73 19.70 0 0 0
07/12/2020
19.70
 4,460 19.87 19.87 19.70 0 0 0
04/12/2020
19.87
 2,580 20.04 20.04 19.52 0 0 0
03/12/2020
20.04
 310 20.36 20.36 20.04 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2020
20.36
 520 20.22 20.57 20.36 0 0 0
01/12/2020
20.22
 3,280 19.88 20.22 19.88 0 0 0
30/11/2020
19.88
 2,900 19.88 19.88 19.88 0 0 0
27/11/2020
19.88
 4,010 19.88 19.88 19.88 0 0 0
26/11/2020
19.88
 1,210 19.88 19.88 19.84 0 0 0
25/11/2020
19.88
 2,170 19.70 19.88 19.88 0 0 0
24/11/2020
19.70
 5,100 19.84 19.88 19.02 0 2,000 -0.1
23/11/2020
19.84
 1,190 19.84 19.84 19.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |