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)
16/11/2016
9.20
 580 9.30 9.63 9.11 0 0 0
15/11/2016
9.30
 5,040 9.34 9.34 9.08 0 0 0
14/11/2016
9.34
 110 9.32 9.44 9.34 0 0 0
11/11/2016
9.32
 7,310 9.43 9.43 9.32 0 0 0
10/11/2016
9.43
 2,780 9.25 9.67 9.27 0 0 0
09/11/2016
9.25
 43,750 9.08 9.56 8.98 240 0 0.0
08/11/2016
9.08
 4,050 9.32 9.39 8.99 0 0 0
07/11/2016
9.32
 49,330 9.27 9.32 9.08 0 0 0
04/11/2016
9.27
 160 9.20 9.44 9.27 0 0 0
03/11/2016
9.20
 22,750 9.20 9.30 9.08 0 0 0
02/11/2016
9.20
 160 9.20 9.32 8.77 0 0 0
01/11/2016
9.20
 250 8.89 9.20 9.08 0 0 0
31/10/2016
8.89
 3,150 8.97 8.97 8.85 1,810 0 0.1
28/10/2016
8.97
 10,320 8.75 9.06 8.71 0 0 0
27/10/2016
8.75
 140 9.30 9.30 8.75 0 0 0
26/10/2016
9.30
 120 9.25 9.30 9.30 0 0 0
25/10/2016
9.25
 3,130 9.32 9.44 8.85 2,860 0 0.1
24/10/2016
9.32
 30 8.97 9.39 9.32 30 0 0.0
21/10/2016
8.97
 4,250 9.41 9.44 8.97 0 0 0
20/10/2016
9.41
 13,300 8.82 9.44 8.81 0 0 0
19/10/2016
8.82
 1,000 8.78 8.82 8.82 1,000 0 0.0
18/10/2016
8.78
 290 8.78 8.78 8.78 0 0 0
17/10/2016
8.78
 3,380 8.73 8.80 8.73 0 0 0
14/10/2016
8.73
 110 8.80 8.80 8.73 0 0 0
13/10/2016
8.80
 10 8.54 8.80 8.80 0 0 0
12/10/2016
8.54
 100 8.61 8.73 8.54 0 0 0
11/10/2016
8.61
 1,910 8.61 8.61 8.49 0 0 0
10/10/2016
8.61
 2,610 8.73 8.73 8.61 0 0 0
07/10/2016
8.73
 4,980 8.68 8.73 8.49 3,000 0 0.1
06/10/2016
8.68
 860 8.49 8.71 8.49 0 0 0
05/10/2016
8.49
 0 8.49 8.49 8.49 0 0 0
04/10/2016
8.49
 0 8.49 8.49 8.49 0 0 0
03/10/2016
8.49
 4,000 8.59 8.82 8.49 0 0 0
30/09/2016: Cổ tức tiền mặt tỉ lệ: 10%
30/09/2016
8.59
 1,600 8.66 8.73 8.59 0 1,500 -0.1
29/09/2016
8.66
 13,810 8.66 8.73 8.66 0 5,500 -0.2
28/09/2016
8.66
 5,900 8.66 8.66 8.64 0 0 0
27/09/2016
8.66
 6,780 8.82 8.82 8.61 0 0 0
26/09/2016
8.82
 7,070 8.84 8.84 8.66 0 0 0
23/09/2016
8.84
 540 8.84 8.84 8.84 0 0 0
22/09/2016
8.84
 11,090 8.62 8.84 8.66 120 0 0.0
21/09/2016
8.62
 4,260 8.70 8.70 8.61 0 0 0
20/09/2016
8.70
 13,180 8.59 8.70 8.59 0 0 0
19/09/2016
8.59
 5,470 8.61 8.61 8.50 0 0 0
16/09/2016
8.61
 3,540 8.61 8.61 8.50 0 0 0
15/09/2016
8.61
 3,090 8.73 8.73 8.50 0 0 0
14/09/2016
8.73
 0 8.73 8.73 8.73 0 0 0
13/09/2016
8.73
 220 8.61 8.73 8.50 0 0 0
12/09/2016
8.61
 0 8.61 8.61 8.61 0 0 0
09/09/2016
8.61
 0 8.61 8.61 8.61 0 0 0
08/09/2016
8.61
 3,260 8.50 8.70 8.45 0 0 0
07/09/2016
8.50
 1,920 8.45 8.50 8.41 0 0 0
06/09/2016
8.45
 1,810 8.38 8.50 8.38 0 0 0
05/09/2016
8.38
 3,220 8.59 8.61 8.38 0 0 0
01/09/2016
8.59
 7,110 8.38 8.61 8.50 0 0 0
31/08/2016
8.38
 530 8.59 8.59 8.38 0 0 0
30/08/2016
8.59
 150 8.45 8.59 8.59 0 0 0
29/08/2016
8.45
 150 8.38 8.45 8.45 0 0 0
26/08/2016
8.38
 3,060 8.38 8.38 8.38 0 0 0
25/08/2016
8.38
 890 8.36 8.38 8.34 880 0 0.0
24/08/2016
8.36
 1,100 8.27 8.38 8.36 0 0 0
23/08/2016
8.27
 2,530 8.38 8.38 8.27 0 0 0
22/08/2016
8.38
 1,040 8.31 8.41 8.31 0 0 0
19/08/2016
8.31
 0 8.31 8.31 8.31 0 0 0
18/08/2016
8.31
 2,720 8.41 8.41 8.31 0 0 0
17/08/2016
8.41
 650 8.45 8.59 8.41 0 0 0
16/08/2016
8.45
 4,650 8.38 8.73 8.38 0 0 0
15/08/2016
8.38
 600 8.27 8.38 8.38 0 0 0
12/08/2016
8.27
 10,100 8.27 8.43 8.27 2,000 0 0.1
11/08/2016
8.27
 2,020 8.54 8.59 8.27 0 0 0
10/08/2016
8.54
 60 8.27 8.54 8.41 0 0 0
09/08/2016
8.27
 0 8.27 8.27 8.27 0 0 0
08/08/2016
8.27
 30 8.27 8.27 8.27 0 0 0
05/08/2016
8.27
 210 8.29 8.29 8.27 0 0 0
04/08/2016
8.29
 30 8.29 8.29 8.29 0 0 0
03/08/2016
8.29
 1,660 8.27 8.29 8.27 0 0 0
02/08/2016
8.27
 30 8.38 8.38 8.27 0 0 0
01/08/2016
8.38
 3,100 8.45 8.45 8.27 0 0 0
29/07/2016
8.45
 2,320 8.70 8.70 8.29 140 150 0.0
28/07/2016
8.70
 120 8.73 8.73 8.70 0 0 0
27/07/2016
8.73
 610 8.73 8.73 8.29 0 0 0
26/07/2016
8.73
 0 8.73 8.73 8.73 0 0 0
25/07/2016
8.73
 4,020 8.73 8.73 8.36 0 0 0
22/07/2016
8.73
 2,070 8.73 8.84 8.27 0 0 0
21/07/2016
8.73
 980 8.68 8.73 8.73 0 0 0
20/07/2016
8.68
 6,200 8.68 8.73 8.68 0 0 0
19/07/2016
8.68
 16,210 8.57 8.70 8.20 0 0 0
18/07/2016
8.57
 2,440 8.41 8.57 8.41 0 0 0
15/07/2016
8.41
 1,030 8.38 8.41 8.38 0 0 0
14/07/2016
8.38
 3,340 7.85 8.38 7.90 0 0 0
13/07/2016
7.85
 10,700 8.43 8.61 7.85 0 0 0
12/07/2016
8.43
 20,350 8.18 8.73 8.43 0 0 0
11/07/2016
8.18
 20,890 8.77 8.96 8.18 0 0 0
08/07/2016
8.77
 7,550 8.64 8.77 8.68 0 0 0
07/07/2016
8.64
 3,270 8.54 8.64 8.54 0 0 0
06/07/2016
8.54
 2,570 8.61 8.61 8.52 0 0 0
05/07/2016
8.61
 1,720 8.73 8.73 8.54 0 0 0
04/07/2016
8.73
 2,000 8.61 8.73 8.61 1,000 0 0.0
01/07/2016
8.61
 11,120 8.50 8.61 8.50 3,700 5,310 -0.1
30/06/2016
8.50
 5,800 8.50 8.54 8.38 0 5,000 -0.2
29/06/2016
8.50
 8,220 8.50 8.52 8.50 0 0 0

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