CTCP Dược phẩm OPC (opc)

20
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
(2026-08-19) 		-1 -4.76% 55,300 0 0
19.95
23.60
20
2 tháng
(2026-07-20) 		-1.25 -5.88% 127,800 0 0
19.95
23.60
20
3 tháng
(2026-06-22) 		0.61 3.13% 144,200 0 0
19.06
23.60
20
6 tháng
(2026-03-23) 		1.43 7.71% 399,200 0 0
16.46
23.60
20
12 tháng
(2025-09-23) 		1.43 7.71% 927,100 0 0
16.46
23.60
20
24 tháng
(2024-09-30) 		0.24 1.19% 2,141,800 0 0
16.46
23.60
20
36 tháng
(2023-10-04) 		1.87 10.31% 3,407,400 0 0
15.49
23.60
20
60 tháng
(2021-10-14) 		3.22 19.20% 10,843,100 -1,063,577 -60.0
14.53
23.60
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
13.27
 3,950 13.27 13.27 13.27 0 2,450 -0.1
05/09/2017
13.27
 6,680 13.39 13.39 13.27 0 0 0
01/09/2017
13.39
 0 13.39 13.39 13.39 0 0 0
31/08/2017
13.39
 2,150 13.27 13.52 13.39 0 0 0
30/08/2017
13.27
 2,100 13.59 13.59 13.27 90 0 0.0
29/08/2017
13.59
 2,610 13.52 13.59 13.27 0 20 0.0
28/08/2017
13.52
 0 13.52 13.52 13.52 0 0 0
25/08/2017
13.52
 2,880 13.52 13.52 13.52 2,880 0 0.2
24/08/2017
13.52
 40 13.15 13.52 13.52 0 0 0
23/08/2017
13.15
 10 12.67 13.15 13.15 0 0 0
22/08/2017
12.67
 2,600 13.39 13.52 12.67 0 0 0
21/08/2017
13.39
 4,980 13.52 13.76 13.27 4,100 0 0.2
18/08/2017
13.52
 300 13.52 13.52 13.52 0 0 0
17/08/2017
13.52
 670 13.95 13.95 13.49 0 0 0
16/08/2017
13.95
 50 13.64 13.95 13.95 0 0 0
15/08/2017
13.64
 10 13.64 13.64 13.64 0 0 0
14/08/2017
13.64
 7,800 13.66 13.66 12.79 0 0 0
11/08/2017
13.66
 1,120 13.27 13.66 13.03 0 450 0.0
10/08/2017
13.27
 20 13.52 13.52 13.27 0 0 0
09/08/2017
13.52
 1,080 13.52 13.52 13.03 0 0 0
08/08/2017
13.52
 780 14.00 14.00 13.52 130 0 0.0
07/08/2017
14.00
 0 14.00 14.00 14.00 0 0 0
04/08/2017
14.00
 3,080 14.00 14.00 14.00 3,080 0 0.2
03/08/2017
14.00
 10 13.76 14.00 14.00 0 0 0
02/08/2017
13.76
 3,010 12.91 13.76 12.79 0 0 0
01/08/2017
12.91
 0 12.91 12.91 12.91 0 0 0
31/07/2017
12.91
 530 12.38 12.94 12.79 20 20 0
28/07/2017
12.38
 10 13.06 13.06 12.38 0 0 0
27/07/2017
13.06
 5,530 13.03 13.73 13.03 1,000 0 0.1
26/07/2017
13.03
 2,470 13.39 13.39 13.03 1,000 200 0.0
25/07/2017
13.39
 1,000 13.52 13.52 13.39 1,000 0 0.1
24/07/2017
13.52
 110 13.39 13.52 13.52 0 0 0
21/07/2017
13.39
 1,440 13.39 13.39 12.55 200 140 0.0
20/07/2017
13.39
 50 13.49 13.49 13.39 0 0 0
19/07/2017
13.49
 1,490 13.27 13.52 12.43 0 0 0
18/07/2017
13.27
 2,540 13.27 13.52 13.27 0 0 0
17/07/2017
13.27
 1,010 13.39 13.52 13.27 0 0 0
14/07/2017
13.39
 3,580 13.61 13.64 13.27 170 0 0.0
13/07/2017
13.61
 1,510 13.52 13.64 13.52 0 300 0.0
12/07/2017
13.52
 1,600 13.03 13.52 13.15 0 0 0
11/07/2017
13.03
 100 13.27 13.27 13.03 0 0 0
10/07/2017
13.27
 2,060 13.52 13.52 13.27 0 0 0
07/07/2017
13.52
 12,040 13.52 13.52 13.03 320 0 0.0
06/07/2017
13.52
 2,120 13.15 13.66 12.79 0 0 0
05/07/2017
13.15
 390 13.52 13.52 13.15 190 0 0.0
04/07/2017
13.52
 6,020 13.52 13.66 13.27 790 0 0.0
03/07/2017
13.52
 2,250 12.77 13.64 13.52 1,760 0 0.1
30/06/2017
12.77
 1,570 13.08 13.27 12.77 1,070 400 0.0
29/06/2017
13.08
 5,430 12.94 13.08 12.94 2,440 0 0.1
28/06/2017
12.94
 3,650 12.79 12.94 12.21 3,640 0 0.2
27/06/2017
12.79
 1,720 12.89 12.89 12.07 600 0 0.0
26/06/2017
12.89
 520 12.91 12.91 12.07 0 0 0
23/06/2017
12.91
 3,270 12.79 12.91 12.74 0 0 0
22/06/2017
12.79
 4,500 12.79 12.79 12.77 3,840 0 0.2
21/06/2017
12.79
 3,830 12.19 12.79 12.19 3,830 0 0.2
20/06/2017
12.19
 90 12.14 12.19 12.19 0 0 0
19/06/2017
12.14
 2,530 12.14 12.86 12.14 1,850 0 0.1
16/06/2017
12.14
 10,180 11.50 12.28 11.68 2,500 0 0.1
15/06/2017
11.50
 6,520 11.46 11.61 11.46 800 0 0.0
14/06/2017
11.46
 6,630 11.38 11.46 11.37 2,400 0 0.1
13/06/2017
11.38
 1,110 10.98 11.38 11.10 0 0 0
12/06/2017
10.98
 130 11.08 11.08 10.98 0 50 0.0
09/06/2017
11.08
 4,340 11.08 11.49 11.08 4,240 60 0.2
08/06/2017
11.08
 1,240 11.08 11.34 10.95 200 0 0.0
07/06/2017
11.08
 1,330 11.10 11.10 10.88 90 0 0.0
06/06/2017
11.10
 7,530 11.32 11.46 10.98 110 0 0.0
05/06/2017
11.32
 10 10.98 11.32 11.32 0 0 0
02/06/2017
10.98
 20 10.98 10.98 10.98 0 0 0
01/06/2017
10.98
 0 10.98 10.98 10.98 0 0 0
31/05/2017
10.98
 6,760 10.98 11.22 10.98 1,000 0 0.0
30/05/2017
10.98
 200 10.88 10.98 10.98 0 0 0
29/05/2017
10.88
 3,030 11.10 11.10 10.88 0 0 0
26/05/2017
11.10
 930 11.10 11.10 10.98 0 100 0.0
25/05/2017
11.10
 430 11.10 11.10 11.10 0 0 0
24/05/2017
11.10
 11,560 10.98 11.10 10.76 1,160 0 0.1
23/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2017
10.98
 970 10.52 10.98 10.74 380 0 0.0
22/05/2017
10.52
 4,040 10.81 10.81 10.50 2,570 0 0.1
19/05/2017
10.81
 0 10.81 10.81 10.81 0 0 0
18/05/2017
10.81
 5,020 10.74 10.81 10.19 0 5,000 -0.2
17/05/2017
10.74
 3,110 10.50 10.74 10.50 100 0 0.0
16/05/2017
10.50
 820 10.62 10.64 10.50 500 0 0.0
15/05/2017
10.62
 2,730 10.71 10.71 10.26 1,800 0 0.1
12/05/2017
10.71
 2,300 10.62 10.71 10.50 0 140 0.0
11/05/2017
10.62
 4,840 10.38 11.10 10.38 0 2,000 -0.1
10/05/2017
10.38
 2,350 10.38 10.38 9.92 160 170 0.0
09/05/2017
10.38
 750 10.38 10.38 9.93 0 100 0.0
08/05/2017
10.38
 920 10.38 10.38 10.38 0 280 0.0
05/05/2017
10.38
 30 10.62 10.62 10.19 0 0 0
04/05/2017
10.62
 10 10.15 10.62 10.62 0 0 0
03/05/2017
10.15
 1,000 10.85 10.85 10.15 0 0 0
28/04/2017
10.85
 20 10.92 10.95 10.85 0 0 0
27/04/2017
10.92
 10 10.85 10.92 10.92 0 0 0
26/04/2017
10.85
 19,320 10.97 10.97 10.81 0 18,800 -0.9
25/04/2017
10.97
 5,440 10.85 10.97 10.81 0 0 0
24/04/2017
10.85
 5,710 10.85 10.85 10.81 0 0 0
21/04/2017
10.85
 30 10.85 10.85 10.75 0 0 0
20/04/2017
10.85
 1,030 10.74 10.85 10.76 0 90 0.0
19/04/2017
10.74
 12,120 10.85 11.21 10.74 0 0 0
18/04/2017
10.85
 19,230 10.74 10.97 10.33 0 0 0
17/04/2017
10.74
 18,300 11.44 11.56 10.74 5,000 0 0.2

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