CTCP Dược phẩm OPC (opc)

19.95
0
(0%)
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
(2026-09-14) 		0 0% 138,200 -13,046 0
19.90
20
19.95
2 tháng
(2026-08-17) 		-1.25 -5.90% 183,500 -13,046 0
19.90
21.20
19.95
3 tháng
(2026-07-16) 		-0.05 -0.25% 253,900 -13,046 0
19.90
21.90
19.95
6 tháng
(2026-04-17) 		1.13 6.03% 476,400 -13,046 0
18.49
21.90
19.95
12 tháng
(2025-10-20) 		1.59 8.65% 1,003,000 -13,046 0
17.99
21.90
19.95
24 tháng
(2024-10-24) 		0.64 3.31% 2,135,500 -13,046 0
17.99
21.90
19.95
36 tháng
(2023-10-30) 		2.13 11.95% 3,366,000 -13,046 0
17.63
21.90
19.95
60 tháng
(2021-11-09) 		3.26 19.54% 10,556,000 -13,046 0
16.03
21.90
19.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
16.94
 19,700 16.57 16.94 16.57 0 0 0
24/10/2022
16.57
 13,200 16.75 16.75 16.39 0 0 0
21/10/2022
16.94
 26,900 16.61 16.94 16.57 0 0 0
20/10/2022
16.64
 3,100 16.64 16.64 16.57 0 0 0
19/10/2022
16.64
 100 16.64 16.64 16.64 0 0 0
18/10/2022
16.94
 5,000 16.94 16.97 16.75 0 0 0
17/10/2022
16.94
 10,200 16.97 16.97 16.83 0 0 0
14/10/2022
16.94
 22,100 16.64 16.94 16.64 0 0 0
13/10/2022
16.94
 32,200 16.94 16.94 16.50 0 0 0
12/10/2022
16.75
 11,000 16.46 16.75 16.46 0 0 0
11/10/2022
16.72
 6,900 16.97 16.97 16.54 0 0 0
10/10/2022
16.75
 3,300 16.57 16.86 16.46 0 0 0
07/10/2022
16.94
 120,700 16.43 16.97 16.03 0 0 0
06/10/2022
16.57
 17,800 16.68 16.68 16.39 0 0 0
05/10/2022
16.54
 2,700 16.75 16.75 16.54 0 0 0
04/10/2022
16.75
 12,300 16.75 16.75 16.46 0 0 0
03/10/2022
16.79
 31,300 16.64 16.83 16.24 0 0 0
30/09/2022
16.97
 43,200 16.61 16.97 16.61 0 0 0
29/09/2022
16.94
 20,000 16.61 16.94 16.57 0 0 0
28/09/2022
16.90
 39,100 16.72 16.90 16.03 0 0 0
27/09/2022
16.97
 26,100 16.75 16.97 16.54 0 0 0
26/09/2022
16.97
 36,600 16.75 16.97 16.54 0 0 0
23/09/2022
17.01
 27,500 16.86 17.05 16.68 0 0 0
22/09/2022
17.05
 26,900 16.94 17.12 16.68 0 0 0
21/09/2022
16.97
 20,300 16.61 16.97 16.61 0 0 0
20/09/2022
16.97
 31,900 16.75 16.97 16.54 0 0 0
19/09/2022
16.97
 45,500 17.41 17.41 16.64 0 0 0
16/09/2022
16.97
 35,600 16.61 16.97 16.61 0 0 0
15/09/2022
16.97
 51,200 16.83 17.12 16.46 0 0 0
14/09/2022
16.97
 44,900 16.35 16.97 16.35 0 0 0
13/09/2022
17.05
 70,100 17.05 17.08 16.43 0 0 0
12/09/2022
17.08
 30,700 17.12 17.15 16.28 0 0 0
09/09/2022
17.12
 54,000 17.26 17.30 16.28 0 0 0
08/09/2022
17.48
 700 17.85 17.99 17.48 0 0 0
07/09/2022
17.85
 4,500 18.03 18.03 17.85 0 0 0
06/09/2022
17.99
 3,800 17.85 18.03 17.85 0 0 0
05/09/2022
18.32
 13,600 18.14 18.36 18.14 0 0 0
31/08/2022
18.21
 7,200 18.21 18.21 17.99 0 0 0
30/08/2022
18.17
 3,800 17.85 18.54 17.85 0 0 0
29/08/2022
18.14
 2,700 18.03 18.21 18.03 0 0 0
26/08/2022
18.21
 12,200 18.54 18.58 18.21 0 0 0
25/08/2022
18.43
 2,800 18.68 18.68 18.43 0 0 0
24/08/2022
18.17
 2,400 17.96 18.21 17.96 0 0 0
23/08/2022
18.14
 6,400 18.07 18.14 17.92 0 0 0
22/08/2022
18.21
 5,500 18.39 18.39 18.21 0 0 0
19/08/2022
18.39
 8,800 18.65 18.65 18.36 0 0 0
18/08/2022
18.65
 3,100 18.68 18.83 18.58 0 0 0
17/08/2022
18.68
 5,800 18.90 18.90 18.61 0 0 0
16/08/2022
18.65
 6,300 18.94 18.94 18.58 0 0 0
15/08/2022
18.94
 14,900 18.65 18.94 18.65 0 0 0
12/08/2022
19.09
 5,700 19.19 19.19 18.94 0 0 0
11/08/2022
19.19
 23,200 19.01 19.19 19.01 0 0 0
10/08/2022
19.19
 12,400 19.01 19.34 19.01 0 0 0
09/08/2022
19.34
 11,300 19.56 19.56 19.30 0 0 0
08/08/2022
19.41
 14,700 19.38 19.74 19.38 0 0 0
05/08/2022
19.67
 9,100 19.96 19.96 19.45 0 0 0
04/08/2022
19.74
 17,600 19.49 19.89 19.30 0 0 0
03/08/2022
19.74
 8,300 19.19 20.00 19.19 0 0 0
02/08/2022
19.30
 27,800 19.74 19.96 19.30 0 0 0
01/08/2022
20.03
 18,100 20.03 20.18 19.89 0 0 0
29/07/2022
20.03
 15,800 19.81 20.36 19.81 0 0 0
28/07/2022
20.00
 37,300 19.89 20.36 19.89 0 0 0
27/07/2022
20.36
 11,700 19.78 20.58 19.74 0 0 0
26/07/2022
20.76
 29,600 21.34 21.34 19.92 0 0 0
25/07/2022
21.34
 52,100 22.36 22.36 21.27 0 0 0
22/07/2022
21.02
 72,300 21.02 21.02 21.02 0 0 0
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/141 (Volume + 141%, Ratio=1.41)
21/07/2022
19.67
 10,200 19.67 19.67 19.67 0 0 0
20/07/2022
18.41
 61,200 18.23 18.44 18.23 0 0 0
19/07/2022
18.23
 46,100 18.26 18.29 18.14 0 0 0
18/07/2022
18.14
 57,500 17.83 18.29 17.83 0 0 0
15/07/2022
17.77
 22,200 17.71 17.83 17.71 0 0 0
14/07/2022
17.71
 24,200 17.80 17.80 17.05 0 0 0
13/07/2022
18.04
 27,800 18.01 18.26 18.01 0 0 0
12/07/2022
18.01
 42,800 18.38 18.44 17.98 0 0 0
11/07/2022
17.83
 38,100 17.35 17.98 17.26 0 0 0
08/07/2022
17.32
 1,500 17.35 17.38 17.32 0 0 0
07/07/2022
17.38
 800 17.17 17.38 17.17 0 0 0
06/07/2022
17.38
 25,200 16.93 17.38 16.93 0 0 0
05/07/2022
16.93
 14,100 16.62 16.93 16.62 0 0 0
04/07/2022
16.93
 3,000 17.08 17.14 16.93 0 0 0
01/07/2022
16.99
 8,300 16.93 16.99 16.62 0 0 0
30/06/2022
17.05
 4,600 17.11 17.11 17.05 0 0 0
29/06/2022
17.14
 13,000 17.11 17.20 17.05 0 0 0
28/06/2022
17.23
 13,800 17.29 17.35 17.11 0 0 0
27/06/2022
17.32
 22,900 17.23 17.44 17.23 0 0 0
24/06/2022
17.17
 26,300 17.05 17.35 17.02 0 0 0
23/06/2022
17.05
 1,000 17.02 17.05 16.78 0 0 0
22/06/2022
17.05
 3,800 16.62 17.05 15.90 0 0 0
21/06/2022
16.93
 3,000 16.62 17.08 16.41 0 0 0
20/06/2022
17.08
 3,100 16.81 17.08 16.68 0 0 0
17/06/2022
16.93
 4,200 16.96 17.20 16.93 0 0 0
16/06/2022
17.20
 1,200 17.20 17.35 17.02 0 0 0
15/06/2022
17.23
 5,300 17.74 17.74 17.08 0 0 0
14/06/2022
17.23
 6,300 17.29 17.38 17.17 0 0 0
13/06/2022
17.29
 2,600 17.53 17.53 17.29 0 0 0
10/06/2022
17.29
 28,500 17.26 17.32 17.26 0 0 0
09/06/2022
17.26
 3,500 17.17 17.35 17.17 0 0 0
08/06/2022
17.29
 4,400 17.38 17.38 17.29 0 0 0
07/06/2022
17.32
 8,500 17.50 17.53 17.23 0 0 0
06/06/2022
17.38
 4,500 17.29 17.47 17.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc