CTCP Dược phẩm OPC (opc)

23
-0.30
(-1.29%)
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
(2024-10-23) 		-0.60 -2.54% 141,000 -1,200 -0.0
22.90
23.90
23
2 tháng
(2024-09-23) 		-0.90 -3.77% 221,300 -1,200 -0.0
22.90
24
23
3 tháng
(2024-08-26) 		-0.60 -2.54% 295,200 -1,200 -0.0
22.90
24.20
23
6 tháng
(2024-05-27) 		-0.35 -1.50% 659,500 -1,200 -0.0
22.90
25.55
23
12 tháng
(2023-11-28) 		1.64 7.68% 1,312,500 -32,300 -0.8
21.36
25.55
23
24 tháng
(2022-12-05) 		2.26 10.88% 2,844,300 -51,144 -1.3
20.26
25.55
23
36 tháng
(2021-12-08) 		2.49 12.13% 7,935,100 -1,064,773 -58.6
19.42
25.86
23
60 tháng
(2019-12-19) 		8.12 54.58% 10,536,430 -1,204,513 -67.3
14.22
25.86
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2010
3.68
 0 3.68 3.68 3.68 0 0 0
22/06/2010
3.68
 70 3.80 3.80 3.68 0 0 0
21/06/2010
3.80
 20 3.80 3.83 3.80 10 10 0
18/06/2010
3.80
 210 3.80 3.80 3.68 0 0 0
17/06/2010
3.80
 0 3.80 3.80 3.80 0 0 0
16/06/2010
3.80
 1,000 3.78 3.80 3.80 0 0 0
15/06/2010
3.78
 0 3.78 3.78 3.78 0 0 0
14/06/2010
3.78
 20 3.83 3.83 3.78 0 0 0
11/06/2010
3.83
 2,200 3.83 3.83 3.83 0 0 0
10/06/2010
3.83
 1,010 3.80 3.83 3.83 0 500 -0.0
09/06/2010
3.80
 5,000 3.83 3.83 3.80 0 0 0
08/06/2010
3.83
 0 3.83 3.83 3.83 0 0 0
07/06/2010
3.83
 8,180 3.83 3.83 3.64 2,000 0 0.1
04/06/2010
3.83
 10 3.73 3.83 3.83 0 0 0
03/06/2010
3.73
 480 3.91 3.91 3.73 0 0 0
02/06/2010
3.91
 0 3.91 3.91 3.91 0 0 0
01/06/2010
3.91
 1,000 3.91 3.91 3.91 0 0 0
31/05/2010
3.91
 5,000 3.91 3.91 3.91 0 0 0
28/05/2010
3.91
 10,600 3.79 3.91 3.83 100 0 0.0
27/05/2010
3.79
 7,390 3.68 3.80 3.68 10 0 0.0
26/05/2010
3.68
 7,530 3.55 3.68 3.55 20 0 0.0
25/05/2010
3.55
 5,550 3.55 3.55 3.45 10 0 0.0
24/05/2010
3.55
 3,220 3.45 3.55 3.31 120 10 0.0
21/05/2010
3.45
 6,430 3.45 3.49 3.37 400 0 0.0
20/05/2010
3.45
 12,550 3.60 3.60 3.45 2,420 0 0.1
19/05/2010
3.60
 4,000 3.68 3.68 3.60 0 0 0
18/05/2010
3.68
 7,980 3.68 3.76 3.64 100 0 0.0
17/05/2010
3.68
 20,250 3.68 3.68 3.68 0 0 0
14/05/2010
3.68
 24,550 3.80 3.80 3.68 5,000 0 0.2
13/05/2010
3.80
 8,650 3.68 3.80 3.68 0 0 0
12/05/2010
3.68
 3,360 3.83 3.83 3.68 1,150 0 0.1
11/05/2010
3.83
 1,510 3.83 3.83 3.77 0 0 0
10/05/2010
3.83
 2,570 3.76 3.83 3.69 1,000 0 0.0
07/05/2010
3.76
 4,510 3.83 3.83 3.72 0 0 0
06/05/2010
3.83
 2,040 3.91 3.91 3.83 0 0 0
05/05/2010
3.91
 1,420 3.87 3.99 3.91 0 0 0
04/05/2010
3.87
 6,470 3.99 3.99 3.87 50 0 0.0
29/04/2010
3.99
 27,230 3.95 3.99 3.78 0 0 0
28/04/2010
3.95
 8,100 3.80 3.95 3.73 1,000 0 0.0
27/04/2010
3.80
 5,670 3.80 3.80 3.72 0 0 0
26/04/2010
3.80
 600 3.80 3.83 3.80 0 0 0
22/04/2010
3.80
 6,010 3.77 3.80 3.79 0 0 0
21/04/2010: Cổ tức tiền mặt tỉ lệ: 5%
21/04/2010
3.77
 1,130 3.76 3.77 3.72 0 0 0
20/04/2010
3.76
 3,720 3.71 3.76 3.70 0 0 0
19/04/2010
3.71
 440 3.74 3.74 3.71 0 0 0
16/04/2010
3.74
 3,580 3.74 3.75 3.72 0 0 0
15/04/2010
3.74
 4,110 3.72 3.75 3.72 0 0 0
14/04/2010
3.72
 2,410 3.74 3.74 3.72 0 0 0
13/04/2010
3.74
 1,200 3.74 3.76 3.74 0 0 0
12/04/2010
3.74
 3,520 3.72 3.74 3.74 0 0 0
09/04/2010
3.72
 4,440 3.70 3.72 3.72 20 0 0.0
08/04/2010
3.70
 2,220 3.72 3.72 3.70 0 0 0
07/04/2010
3.72
 8,850 3.73 3.73 3.70 0 0 0
06/04/2010
3.73
 990 3.73 3.75 3.73 20 0 0.0
05/04/2010
3.73
 6,350 3.72 3.74 3.72 0 0 0
02/04/2010
3.72
 5,430 3.76 3.76 3.68 0 0 0
01/04/2010
3.76
 160 3.72 3.76 3.76 0 0 0
31/03/2010
3.72
 15,050 3.78 3.78 3.72 0 0 0
30/03/2010
3.78
 3,300 3.80 3.80 3.68 0 0 0
29/03/2010
3.80
 9,610 3.80 3.80 3.72 0 0 0
26/03/2010
3.80
 22,200 3.80 3.80 3.66 20 0 0.0
25/03/2010
3.80
 10 3.80 3.80 3.80 0 0 0
24/03/2010
3.80
 9,250 3.76 3.80 3.72 30 0 0.0
23/03/2010
3.76
 11,260 3.74 3.76 3.70 0 0 0
22/03/2010
3.74
 620 3.76 3.76 3.74 0 0 0
19/03/2010
3.76
 8,750 3.76 3.76 3.68 0 0 0
18/03/2010
3.76
 5,820 3.72 3.76 3.72 0 0 0
17/03/2010
3.72
 7,870 3.76 3.76 3.72 0 0 0
16/03/2010
3.76
 8,040 3.80 3.80 3.76 200 1,000 -0.0
15/03/2010
3.80
 5,000 3.80 3.83 3.80 0 100 -0.0
12/03/2010
3.80
 9,080 3.83 3.83 3.80 400 0 0.0
11/03/2010
3.83
 4,600 3.75 3.83 3.80 0 0 0
10/03/2010
3.75
 4,410 3.83 3.83 3.75 0 0 0
09/03/2010
3.83
 5,050 3.83 3.83 3.80 0 100 -0.0
08/03/2010
3.83
 4,040 3.80 3.83 3.76 0 0 0
05/03/2010
3.80
 530 3.83 3.83 3.80 0 0 0
04/03/2010
3.83
 15,950 3.80 3.91 3.76 0 0 0
03/03/2010
3.80
 5,550 3.80 3.87 3.75 0 100 -0.0
02/03/2010
3.80
 8,320 3.76 3.80 3.76 0 3,500 -0.2
01/03/2010
3.76
 1,220 3.83 3.91 3.74 0 0 0
26/02/2010
3.83
 19,890 3.75 3.83 3.75 0 0 0
25/02/2010
3.75
 14,510 3.75 3.75 3.73 0 0 0
24/02/2010
3.75
 7,490 3.73 3.75 3.72 0 0 0
23/02/2010
3.73
 4,370 3.83 3.83 3.73 0 0 0
22/02/2010
3.83
 750 3.83 3.99 3.83 0 0 0
12/02/2010
3.83
 16,240 3.78 3.83 3.78 0 0 0
11/02/2010
3.78
 2,460 3.69 3.78 3.72 0 0 0
10/02/2010
3.69
 540 3.68 3.80 3.68 0 0 0
09/02/2010
3.68
 3,250 3.70 3.78 3.68 0 0 0
08/02/2010
3.70
 260 3.69 3.80 3.70 0 0 0
05/02/2010
3.69
 510 3.83 3.87 3.69 0 0 0
04/02/2010
3.83
 2,330 3.83 3.83 3.70 0 0 0
03/02/2010
3.83
 33,370 3.65 3.83 3.57 0 0 0
02/02/2010
3.65
 40 3.80 3.87 3.65 0 0 0
01/02/2010
3.80
 3,790 3.80 3.80 3.64 0 0 0
29/01/2010
3.80
 9,990 3.70 3.80 3.64 0 50 -0.0
28/01/2010
3.70
 11,720 3.87 3.91 3.68 400 0 0.0
27/01/2010
3.87
 5,150 3.80 3.87 3.72 0 0 0
26/01/2010
3.80
 350 3.69 3.83 3.80 0 0 0
25/01/2010
3.69
 10,220 3.68 3.69 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |