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)
22/01/2010
3.68
 17,610 3.72 3.80 3.68 800 0 0.0
21/01/2010
3.72
 1,220 3.72 3.83 3.72 0 0 0
20/01/2010
3.72
 28,050 3.76 3.83 3.72 1,000 0 0.0
19/01/2010
3.76
 15,620 3.72 3.76 3.72 0 0 0
18/01/2010
3.72
 5,780 3.87 3.87 3.72 0 0 0
15/01/2010
3.87
 4,810 4.02 4.02 3.87 0 0 0
14/01/2010
4.02
 10,250 4.02 4.06 3.87 0 0 0
13/01/2010
4.02
 2,120 3.87 4.06 3.83 0 0 0
12/01/2010
3.87
 12,350 3.95 4.10 3.87 0 0 0
11/01/2010
3.95
 20,040 4.06 4.21 3.95 50 0 0.0
08/01/2010
4.06
 35,990 4.25 4.25 4.06 850 0 0.0
07/01/2010
4.25
 650 4.06 4.25 4.10 0 0 0
06/01/2010
4.06
 21,540 4.25 4.25 4.06 300 0 0.0
05/01/2010
4.25
 11,090 4.25 4.33 4.10 0 0 0
04/01/2010
4.25
 40,460 4.33 4.40 4.14 0 0 0
31/12/2009
4.33
 36,560 4.33 4.33 4.14 0 0 0
30/12/2009
4.33
 32,780 4.14 4.33 4.10 0 0 0
29/12/2009: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2009
4.14
 200 3.95 4.14 3.95 0 0 0
28/12/2009
3.95
 5,190 3.95 3.95 3.87 0 0 0
25/12/2009
3.95
 10,970 3.91 3.95 3.91 1,000 0 0
24/12/2009
3.91
 10,230 3.87 3.91 3.80 0 0 0
23/12/2009
3.87
 7,310 3.84 3.87 3.84 0 0 0
22/12/2009
3.84
 5,280 3.87 3.91 3.80 0 0 0
21/12/2009
3.87
 10,840 3.80 3.87 3.80 0 0 0
18/12/2009
3.80
 6,180 3.80 3.80 3.76 720 0 0
17/12/2009
3.80
 5,660 3.80 3.80 3.65 500 0 0
16/12/2009
3.80
 2,160 3.87 3.87 3.76 0 0 0
15/12/2009
3.87
 9,710 3.87 3.87 3.80 0 0 0
14/12/2009
3.87
 5,320 3.72 3.87 3.72 0 100 0
11/12/2009
3.72
 17,110 3.87 3.87 3.69 100 0 0
10/12/2009
3.87
 10,460 3.87 3.87 3.76 460 0 0
09/12/2009
3.87
 9,790 3.95 3.95 3.76 0 0 0
08/12/2009
3.95
 4,790 3.95 3.95 3.80 0 0 0
07/12/2009
3.95
 1,220 3.95 3.95 3.87 0 0 0
04/12/2009
3.95
 4,910 3.87 3.95 3.84 0 0 0
03/12/2009
3.87
 5,720 3.91 3.91 3.72 0 0 0
02/12/2009
3.91
 4,030 4.02 4.06 3.84 0 0 0
01/12/2009
4.02
 5,980 3.95 4.06 4.02 0 0 0
30/11/2009
3.95
 9,570 3.80 3.95 3.91 0 0 0
27/11/2009
3.80
 14,820 3.66 3.80 3.50 0 0 0
26/11/2009
3.66
 14,700 3.84 3.84 3.65 0 0 0
25/11/2009
3.84
 18,880 4.02 4.02 3.84 0 0 0
24/11/2009
4.02
 3,240 3.98 4.10 3.95 0 0 0
23/11/2009
3.98
 15,290 4.10 4.21 3.98 200 0 0
20/11/2009
4.10
 7,620 4.06 4.13 4.06 3,500 200 0
19/11/2009
4.06
 5,470 4.02 4.06 3.95 0 0 0
18/11/2009
4.02
 13,620 4.02 4.10 3.95 420 0 0
17/11/2009
4.02
 5,760 4.10 4.10 3.98 0 0 0
16/11/2009
4.10
 3,110 4.10 4.17 4.10 0 0 0
13/11/2009
4.10
 10,190 4.13 4.13 4.06 1,000 0 0
12/11/2009
4.13
 22,380 4.13 4.28 4.13 0 0 0
11/11/2009
4.13
 12,020 3.95 4.13 3.98 0 0 0
10/11/2009
3.95
 16,330 3.98 3.98 3.91 0 0 0
09/11/2009
3.98
 13,900 4.17 4.17 3.98 1,340 0 0
06/11/2009
4.17
 10,620 4.25 4.25 4.10 0 0 0
05/11/2009
4.25
 20,760 4.06 4.25 4.21 0 0 0
04/11/2009
4.06
 13,350 3.95 4.10 3.95 1,000 0 0
03/11/2009
3.95
 45,610 4.13 4.13 3.95 1,000 0 0
02/11/2009
4.13
 35,740 4.32 4.32 4.13 1,000 100 0
30/10/2009
4.32
 24,600 4.28 4.32 4.25 1,000 0 0
29/10/2009
4.28
 34,360 4.17 4.28 4.02 500 0 0
28/10/2009
4.17
 15,960 4.28 4.39 4.17 0 0 0
27/10/2009
4.28
 52,460 4.28 4.28 4.10 0 0 0
26/10/2009
4.28
 15,210 4.32 4.32 4.21 0 0 0
23/10/2009
4.32
 21,060 4.36 4.36 4.32 840 0 0
22/10/2009
4.36
 26,910 4.43 4.43 4.36 0 100 0
21/10/2009
4.43
 27,310 4.43 4.43 4.36 0 0 0
20/10/2009
4.43
 153,750 4.39 4.51 4.32 0 0 0
19/10/2009
4.39
 69,530 4.43 4.43 4.28 240 3,200 0
16/10/2009
4.43
 80,570 4.54 4.54 4.36 0 0 0
15/10/2009
4.54
 75,260 4.51 4.73 4.54 0 0 0
14/10/2009
4.51
 212,650 4.32 4.51 4.25 0 500 0
13/10/2009
4.32
 213,700 4.13 4.32 4.21 0 0 0
12/10/2009
4.13
 44,780 4.13 4.21 4.13 0 0 0
09/10/2009
4.13
 22,800 4.06 4.13 4.06 0 0 0
08/10/2009
4.06
 11,610 4.10 4.10 4.02 20 0 0
07/10/2009
4.10
 33,400 3.95 4.13 4.06 0 0 0
06/10/2009
3.95
 10,930 3.95 3.95 3.91 0 0 0
05/10/2009
3.95
 21,500 4.06 4.06 3.87 50 0 0
02/10/2009
4.06
 27,840 4.25 4.25 4.06 0 0 0
01/10/2009
4.25
 69,910 4.32 4.32 4.13 50 580 0
30/09/2009
4.32
 89,030 4.36 4.36 4.17 650 0 0
29/09/2009
4.36
 55,510 4.32 4.36 4.25 150 0 0
28/09/2009
4.32
 118,040 4.21 4.39 4.32 0 0 0
25/09/2009
4.21
 172,010 4.02 4.21 4.10 3,200 0 0
24/09/2009
4.02
 102,690 3.84 4.02 4.02 20 0 0
23/09/2009
3.84
 6,950 3.80 3.91 3.84 0 0 0
22/09/2009
3.80
 24,150 3.87 3.87 3.80 0 0 0
21/09/2009
3.87
 10,190 3.87 3.91 3.80 0 0 0
18/09/2009
3.87
 3,570 3.87 3.91 3.84 0 0 0
17/09/2009
3.87
 3,340 3.87 3.95 3.80 0 0 0
16/09/2009
3.87
 16,240 3.84 3.95 3.84 0 0 0
15/09/2009
3.84
 11,620 3.95 3.95 3.80 0 0 0
14/09/2009
3.95
 9,820 3.91 3.98 3.84 0 0 0
11/09/2009
3.91
 6,130 3.95 3.98 3.87 180 0 0
10/09/2009
3.95
 11,040 3.91 3.95 3.87 0 0 0
09/09/2009
3.91
 10,610 3.98 4.02 3.87 100 0 0
08/09/2009
3.98
 6,140 3.98 4.06 3.98 0 0 0
07/09/2009
3.98
 24,820 3.80 3.98 3.72 0 0 0
04/09/2009
3.80
 8,260 3.95 3.95 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |