CTCP Dược phẩm OPC (opc)

23.55
-0.35
(-1.46%)
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
(2024-08-20) 		0.05 0.21% 83,200 0 0
23.30
24.20
23.90
2 tháng
(2024-07-22) 		0.50 2.14% 203,900 0 0
23.30
24.45
23.90
3 tháng
(2024-06-21) 		-0.55 -2.25% 346,900 0 0
23.30
25.55
23.90
6 tháng
(2024-03-25) 		1.32 5.83% 621,700 -15,600 -0.4
21.69
25.55
23.90
12 tháng
(2023-09-25) 		2.35 10.92% 1,216,800 -36,000 -0.8
21.08
25.55
23.90
24 tháng
(2022-09-30) 		3.33 16.21% 3,304,800 -59,012 -1.7
19.42
25.55
23.90
36 tháng
(2021-10-05) 		3.42 16.73% 8,726,900 -1,127,273 -62.0
19.42
25.86
23.90
60 tháng
(2019-10-16) 		8.31 53.26% 10,358,420 -1,201,353 -67.2
14.12
25.86
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
19.53
 10 18.85 19.53 19.53 0 0 0
17/09/2020
18.85
 3,400 19.19 19.43 18.85 0 0 0
16/09/2020
19.19
 300 19.05 19.19 19.19 0 0 0
15/09/2020
19.05
 10 19.02 19.05 19.05 0 0 0
14/09/2020
19.02
 10 19.50 19.50 19.02 0 0 0
11/09/2020
19.50
 1,230 19.50 19.50 19.50 1,220 0 0.1
10/09/2020
19.50
 1,220 18.85 19.50 17.92 0 0 0
09/09/2020
18.85
 0 18.85 18.85 18.85 0 0 0
08/09/2020
18.85
 2,000 19.19 19.19 18.85 0 2,000 -0.1
07/09/2020
19.19
 0 19.19 19.19 19.19 0 0 0
04/09/2020
19.19
 10 19.36 19.36 19.19 0 0 0
03/09/2020
19.36
 150 19.53 19.53 19.36 0 0 0
01/09/2020
19.53
 0 19.53 19.53 19.53 0 0 0
31/08/2020
19.53
 0 19.53 19.53 19.53 0 0 0
28/08/2020
19.53
 20 19.53 19.53 19.53 0 0 0
27/08/2020
19.53
 0 19.53 19.53 19.53 0 0 0
26/08/2020
19.53
 1,100 19.53 19.53 19.53 0 0 0
25/08/2020
19.53
 1,410 19.53 19.53 18.68 0 0 0
24/08/2020
19.53
 360 19.02 19.53 19.53 0 30 -0.0
21/08/2020
19.02
 5,010 18.71 19.70 19.02 0 0 0
20/08/2020
18.71
 1,210 19.46 19.53 18.71 0 0 0
19/08/2020
19.46
 1,100 19.53 19.53 19.46 0 0 0
18/08/2020
19.53
 20 19.46 19.53 19.53 0 0 0
17/08/2020
19.46
 2,170 19.46 19.67 19.46 0 0 0
14/08/2020
19.46
 360 19.53 19.53 19.46 0 170 -0.0
13/08/2020
19.53
 8,960 19.46 19.53 19.19 0 0 0
12/08/2020
19.46
 1,010 19.57 19.57 19.46 10 0 0.0
11/08/2020
19.57
 1,140 19.02 19.57 17.75 80 0 0.0
10/08/2020
19.02
 180 18.85 19.02 18.85 0 0 0
07/08/2020
18.85
 1,110 18.85 18.85 18.85 80 1,110 -0.1
06/08/2020
18.85
 130 19.36 19.36 18.85 120 0 0.0
05/08/2020
19.36
 500 19.50 19.50 19.36 0 0 0
04/08/2020
19.50
 0 19.50 19.50 19.50 0 0 0
03/08/2020
19.50
 1,280 19.50 19.53 19.43 0 0 0
31/07/2020
19.50
 0 19.50 19.50 19.50 0 0 0
30/07/2020
19.50
 10 19.53 19.53 19.50 190 0 0.0
29/07/2020
19.53
 2,360 19.36 19.53 19.19 190 0 0.0
28/07/2020
19.36
 5,840 19.36 19.36 19.36 0 0 0
27/07/2020
19.36
 7,010 19.50 19.53 19.36 0 0 0
24/07/2020
19.50
 530 19.53 19.53 19.19 500 0 0.0
23/07/2020
19.53
 12,110 19.53 19.53 19.19 400 0 0.0
22/07/2020
19.53
 130 19.53 19.64 19.19 10 0 0.0
21/07/2020
19.53
 0 19.53 19.53 19.53 0 0 0
20/07/2020
19.53
 1,140 19.53 19.64 19.53 140 0 0.0
17/07/2020
19.53
 2,410 19.53 19.53 19.53 0 0 0
16/07/2020
19.53
 0 19.53 19.53 19.53 0 0 0
15/07/2020
19.53
 10 19.53 19.53 19.53 0 0 0
14/07/2020
19.53
 1,030 19.53 19.64 19.53 720 0 0.0
13/07/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/07/2020
19.53
 70 18.81 19.53 19.50 0 0 0
10/07/2020
18.81
 20 18.88 18.88 18.81 0 0 0
09/07/2020
18.88
 430 18.91 18.91 18.85 0 0 0
08/07/2020
18.91
 5,000 18.85 18.95 18.88 0 0 0
07/07/2020
18.85
 1,220 18.88 18.88 18.85 0 0 0
06/07/2020
18.88
 6,730 18.78 18.88 17.49 500 0 0.0
03/07/2020
18.78
 1,010 18.85 18.85 18.78 0 0 0
02/07/2020
18.85
 770 18.85 18.85 18.85 0 0 0
01/07/2020
18.85
 2,100 18.85 18.85 18.85 0 0 0
30/06/2020
18.85
 3,590 18.55 18.85 18.85 0 0 0
29/06/2020
18.55
 8,220 18.55 18.85 18.55 0 0 0
26/06/2020
18.55
 16,870 18.55 18.55 18.55 0 0 0
25/06/2020
18.55
 0 18.55 18.55 18.55 0 0 0
24/06/2020
18.55
 130 17.89 18.85 18.55 0 0 0
23/06/2020
17.89
 150 18.85 19.34 17.89 0 0 0
22/06/2020
18.85
 490 19.18 19.18 18.85 0 0 0
19/06/2020
19.18
 100 18.85 19.18 19.18 0 0 0
18/06/2020
18.85
 200 19.18 19.18 18.85 0 0 0
17/06/2020
19.18
 210 19.28 19.28 18.52 0 0 0
16/06/2020
19.28
 2,110 18.85 19.34 18.85 0 0 0
15/06/2020
18.85
 5,300 18.85 19.51 18.85 0 0 0
12/06/2020
18.85
 3,000 19.67 19.67 18.85 0 0 0
11/06/2020
19.67
 10 19.67 19.67 19.67 0 0 0
10/06/2020
19.67
 2,050 19.18 19.67 19.51 0 0 0
09/06/2020
19.18
 1,100 19.11 19.18 19.18 0 0 0
08/06/2020
19.11
 2,860 19.05 19.84 19.11 0 0 0
05/06/2020
19.05
 1,620 18.19 19.05 18.68 0 0 0
04/06/2020
18.19
 3,000 18.19 18.19 18.19 0 0 0
03/06/2020
18.19
 200 18.55 18.55 18.19 0 0 0
02/06/2020
18.55
 0 18.55 18.55 18.55 0 0 0
01/06/2020
18.55
 370 18.55 18.55 18.55 0 360 -0.0
29/05/2020
18.55
 20 18.52 18.55 18.55 0 0 0
28/05/2020
18.52
 2,090 18.71 18.71 18.52 0 0 0
27/05/2020
18.71
 130 19.18 19.18 18.71 0 0 0
26/05/2020
19.18
 1,910 18.85 19.18 19.01 0 0 0
25/05/2020
18.85
 9,010 18.62 18.85 18.58 0 0 0
22/05/2020
18.62
 7,240 18.35 19.34 18.52 100 0 0.0
21/05/2020
18.35
 90 18.19 18.35 18.19 0 0 0
20/05/2020
18.19
 2,120 18.19 18.52 18.19 0 0 0
19/05/2020
18.19
 2,730 18.52 18.52 18.19 0 330 -0.0
18/05/2020
18.52
 2,320 18.52 18.52 18.32 0 0 0
15/05/2020
18.52
 11,180 18.52 18.52 17.85 0 0 0
14/05/2020
18.52
 1,060 18.52 18.52 18.52 0 0 0
13/05/2020
18.52
 870 18.68 18.68 17.85 0 0 0
12/05/2020
18.68
 1,430 18.71 18.71 18.52 0 0 0
11/05/2020
18.71
 630 18.78 18.81 17.85 0 0 0
08/05/2020
18.78
 100 18.81 18.81 18.78 0 0 0
07/05/2020
18.81
 140 18.85 18.85 18.81 0 0 0
06/05/2020
18.85
 330 19.61 19.61 18.85 0 0 0
05/05/2020
19.61
 10,610 18.35 19.61 18.05 0 0 0
04/05/2020
18.35
 8,680 18.15 18.35 17.85 0 0 0
29/04/2020
18.15
 1,530 18.12 18.19 17.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |