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)
12/08/2021
16.90
 0 16.90 16.90 16.90 0 0 0
11/08/2021
16.90
 4,700 16.90 16.90 16.78 0 0 0
10/08/2021
16.93
 5,100 16.90 16.93 16.78 0 0 0
09/08/2021
16.90
 3,900 16.87 16.90 16.87 0 0 0
06/08/2021
16.99
 13,800 16.69 16.99 16.66 0 0 0
05/08/2021
16.78
 2,700 16.84 16.84 16.78 0 0 0
04/08/2021
16.90
 2,200 16.72 16.90 16.72 0 0 0
03/08/2021
16.87
 2,000 16.78 16.87 16.78 0 0 0
02/08/2021
16.93
 3,800 16.93 16.93 16.54 0 0 0
30/07/2021
16.93
 8,500 16.75 16.93 16.66 0 0 0
29/07/2021
16.93
 2,900 16.63 16.93 16.63 0 0 0
28/07/2021
16.93
 1,100 16.93 16.93 16.93 0 0 0
27/07/2021
16.93
 4,300 16.75 16.93 16.63 0 0 0
26/07/2021
16.93
 6,800 16.63 16.93 16.63 0 0 0
23/07/2021
16.90
 5,500 16.66 16.90 16.63 0 0 0
22/07/2021
16.93
 2,300 16.66 16.93 16.66 0 0 0
21/07/2021
16.93
 3,700 16.78 16.93 16.78 0 0 0
20/07/2021
16.93
 5,300 16.93 16.93 16.90 0 0 0
19/07/2021
16.93
 14,900 16.84 16.93 16.72 0 0 0
16/07/2021
16.90
 2,800 16.84 16.90 16.69 0 0 0
15/07/2021
16.90
 2,900 16.90 16.90 16.72 0 0 0
14/07/2021
16.93
 8,400 16.69 16.93 16.66 0 0 0
13/07/2021
17.05
 6,900 16.90 17.05 16.66 0 0 0
12/07/2021
16.90
 23,000 16.84 16.90 16.57 0 0 0
09/07/2021
16.93
 22,100 16.72 16.93 16.72 0 0 0
08/07/2021
16.90
 8,300 16.63 16.90 16.63 0 0 0
07/07/2021
16.90
 19,900 16.54 16.90 16.12 0 0 0
06/07/2021
16.93
 22,700 16.90 16.93 16.39 0 0 0
05/07/2021
16.90
 55,200 16.93 16.93 16.60 0 0 0
02/07/2021
16.93
 20,700 16.93 16.93 16.57 0 0 0
01/07/2021
16.93
 8,700 16.93 16.93 16.54 0 0 0
30/06/2021
16.93
 40,500 16.93 16.93 16.54 0 0 0
29/06/2021
16.93
 27,400 16.87 16.93 16.57 0 0 0
28/06/2021
16.99
 6,000 17.07 17.07 16.57 0 0 0
25/06/2021
17.05
 16,800 16.93 17.05 16.63 0 0 0
24/06/2021
16.93
 29,900 17.61 17.61 16.72 0 0 0
23/06/2021
17.67
 11,500 17.82 17.82 17.58 0 0 0
22/06/2021
17.82
 4,400 18.08 18.08 16.99 0 0 0
21/06/2021
16.93
 40,300 17.97 17.97 16.72 0 0 0
18/06/2021
17.97
 36,400 18.26 18.68 17.97 0 0 0
17/06/2021
18.47
 18,500 18.50 18.68 18.47 0 0 0
16/06/2021
18.38
 6,200 18.41 18.56 18.38 0 0 0
15/06/2021
18.47
 6,900 18.71 18.71 18.47 0 0 0
14/06/2021
18.71
 8,800 18.71 18.71 18.05 0 0 0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
11/06/2021
18.71
 4,900 18.41 19.27 18.41 0 0 0
10/06/2021
18.41
 20,800 18.99 18.99 18.12 0 0 0
09/06/2021
18.30
 46,800 18.21 19.39 18.21 0 0 0
08/06/2021
18.12
 12,000 20.71 20.71 18.04 0 0 0
07/06/2021
19.39
 1,000 19.39 19.39 19.39 0 0 0
04/06/2021
19.39
 300 19.42 19.42 19.39 0 0 0
03/06/2021
19.53
 1,100 19.53 19.56 19.53 0 0 0
02/06/2021
19.59
 2,400 19.50 19.68 19.50 0 0 0
01/06/2021
19.68
 1,400 18.18 19.85 18.18 0 0 0
31/05/2021
18.55
 400 18.41 18.55 17.75 0 0 0
28/05/2021
19.07
 200 18.30 19.07 18.30 0 0 0
27/05/2021
19.07
 1,100 18.30 19.07 18.30 0 0 0
26/05/2021
19.13
 1,600 18.07 19.13 18.07 0 0 0
25/05/2021
19.27
 500 19.27 19.27 19.27 0 0 0
24/05/2021
19.27
 700 19.42 19.42 19.27 0 0 0
21/05/2021
18.76
 0 18.76 18.76 18.76 0 0 0
20/05/2021
18.76
 500 20.14 20.14 18.76 0 0 0
19/05/2021
20.14
 1,400 19.27 20.14 19.27 0 0 0
18/05/2021
19.27
 500 18.84 19.27 18.84 0 0 0
17/05/2021
18.84
 1,600 18.70 18.99 18.70 0 0 0
14/05/2021
18.32
 0 18.32 18.32 18.32 0 0 0
13/05/2021
18.32
 5,300 18.70 18.70 18.32 0 0 0
12/05/2021
19.19
 8,600 19.56 19.85 18.99 0 0 0
11/05/2021
18.99
 3,900 18.70 19.10 18.70 0 0 0
10/05/2021
17.86
 700 20.34 20.34 17.86 0 0 0
07/05/2021
19.02
 13,700 17.26 19.25 17.26 0 0 0
06/05/2021
18.04
 1,400 18.12 18.12 17.89 0 0 0
05/05/2021
17.98
 1,100 18.12 18.24 17.84 0 0 0
04/05/2021
17.69
 5,300 18.07 18.27 17.69 0 0 0
29/04/2021
17.84
 300 18.09 18.09 17.84 0 0 0
28/04/2021
18.09
 600 18.07 18.09 17.98 0 0 0
27/04/2021
17.98
 1,000 18.09 18.12 17.84 0 0 0
26/04/2021
17.84
 2,800 17.81 17.84 17.55 0 0 0
23/04/2021
17.26
 300 16.77 17.26 16.77 0 0 0
22/04/2021
17.23
 600 17.26 17.26 17.23 0 0 0
20/04/2021
17.29
 100 17.29 17.29 17.29 0 0 0
19/04/2021
17.26
 2,100 17.23 17.26 17.23 0 0 0
16/04/2021
17.23
 100 17.23 17.23 17.23 0 0 0
15/04/2021
16.97
 300 17.00 17.00 16.97 0 0 0
14/04/2021
17.98
 200 17.98 17.98 17.98 0 0 0
13/04/2021
17.98
 100 17.98 17.98 17.98 0 0 0
12/04/2021
18.12
 1,100 17.55 18.27 17.55 0 0 0
09/04/2021
17.12
 300 18.12 18.12 17.12 0 0 0
08/04/2021
18.12
 0 18.12 18.12 18.12 0 0 0
07/04/2021
18.12
 100 18.12 18.12 18.12 0 0 0
06/04/2021
18.12
 1,200 17.26 18.12 17.26 0 0 0
05/04/2021
17.26
 0 17.26 17.26 17.26 0 0 0
02/04/2021
17.26
 1,400 17.26 17.26 16.97 0 0 0
01/04/2021
16.97
 0 16.97 16.97 16.97 0 0 0
31/03/2021
16.97
 400 17.00 17.00 16.97 0 0 0
30/03/2021
17.26
 12,100 17.23 17.26 17.23 0 0 0
29/03/2021
17.20
 100 17.20 17.20 17.20 0 0 0
26/03/2021
16.97
 500 16.97 16.97 16.97 0 0 0
25/03/2021
16.97
 1,200 16.97 16.97 16.97 0 0 0
24/03/2021
16.97
 800 17.26 17.26 16.97 0 0 0
23/03/2021
17.26
 300 17.26 17.26 17.26 0 0 0

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