CTCP Dược phẩm OPC (opc)

23.90
0.30
(1.27%)
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
(2024-08-20) 		0.05 0.21% 83,200 0 0
23.30
24.20
23.90
2 tháng
(2024-07-22) 		0.50 2.14% 203,900 0 0
23.30
24.45
23.90
3 tháng
(2024-06-21) 		-0.55 -2.25% 346,900 0 0
23.30
25.55
23.90
6 tháng
(2024-03-25) 		1.32 5.83% 621,700 -15,600 -0.4
21.69
25.55
23.90
12 tháng
(2023-09-25) 		2.35 10.92% 1,216,800 -36,000 -0.8
21.08
25.55
23.90
24 tháng
(2022-09-30) 		3.33 16.21% 3,304,800 -59,012 -1.7
19.42
25.55
23.90
36 tháng
(2021-10-05) 		3.42 16.73% 8,726,900 -1,127,273 -62.0
19.42
25.86
23.90
60 tháng
(2019-10-16) 		8.31 53.26% 10,358,420 -1,201,353 -67.2
14.12
25.86
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2009
3.58
 37,480 3.76 3.76 3.58 0 2,000 0
30/06/2009
3.76
 54,410 3.65 3.76 3.47 0 300 0
29/06/2009
3.65
 7,930 3.63 3.73 3.49 0 350 0
26/06/2009
3.63
 34,570 3.46 3.63 3.36 0 0 0
25/06/2009
3.46
 46,990 3.64 3.65 3.46 0 800 0
24/06/2009
3.64
 44,920 3.47 3.64 3.62 2,000 0 0
23/06/2009
3.47
 55,140 3.65 3.65 3.47 0 0 0
22/06/2009
3.65
 27,320 3.84 3.84 3.65 0 0 0
19/06/2009
3.84
 90,710 3.65 3.84 3.56 0 500 0
18/06/2009
3.65
 105,610 3.76 3.91 3.58 100 30,700 0
17/06/2009
3.76
 6,270 3.94 3.94 3.76 0 0 0
16/06/2009
3.94
 1,550 4.13 4.13 3.94 0 0 0
15/06/2009
4.13
 74,480 4.31 4.38 4.13 0 0 0
12/06/2009
4.31
 79,940 4.27 4.42 4.24 500 0 0
11/06/2009
4.27
 123,220 4.09 4.27 4.20 0 2,000 0
10/06/2009
4.09
 95,900 4.09 4.09 3.91 0 400 0
09/06/2009
4.09
 131,080 3.91 4.09 3.73 0 0 0
08/06/2009
3.91
 49,260 3.73 3.91 3.91 0 0 0
05/06/2009
3.73
 50,870 3.55 3.73 3.73 0 50 0
04/06/2009
3.55
 26,410 3.38 3.55 3.55 400 0 0
03/06/2009
3.38
 86,710 3.22 3.38 3.07 0 0 0
02/06/2009
3.22
 89,370 3.07 3.22 3.18 0 0 0
01/06/2009
3.07
 83,550 3.00 3.07 3.00 0 0 0
29/05/2009
3.00
 33,020 2.88 3.00 2.83 1,000 0 0
28/05/2009
2.88
 44,680 3.00 3.00 2.86 0 700 0
27/05/2009
3.00
 36,030 3.00 3.07 3.00 20 0 0
26/05/2009
3.00
 53,460 2.89 3.01 2.90 0 0 0
25/05/2009
2.89
 71,790 2.76 2.89 2.76 9,900 0 0
22/05/2009
2.76
 60,430 2.76 2.78 2.70 12,570 0 0
21/05/2009
2.76
 36,680 2.81 2.81 2.75 0 0 0
20/05/2009
2.81
 74,790 2.81 2.82 2.72 0 3,100 0
19/05/2009
2.81
 27,290 2.81 2.88 2.81 20 500 0
18/05/2009
2.81
 67,870 2.78 2.81 2.75 0 0 0
15/05/2009
2.78
 87,000 2.70 2.78 2.67 0 4,350 0
14/05/2009
2.70
 35,350 2.73 2.73 2.67 8,400 0 0
13/05/2009
2.73
 87,210 2.72 2.78 2.70 0 0 0
12/05/2009
2.72
 91,200 2.70 2.73 2.63 500 0 0
11/05/2009
2.70
 115,660 2.66 2.73 2.67 0 0 0
08/05/2009
2.66
 119,500 2.76 2.81 2.66 0 0 0
07/05/2009
2.76
 128,470 2.63 2.76 2.75 1,500 0 0
06/05/2009
2.63
 376,240 2.59 2.71 2.54 14,350 0 0
05/05/2009
2.59
 28,230 2.47 2.59 2.59 1,400 0 0
04/05/2009: Cổ tức tiền mặt tỉ lệ: 4%
04/05/2009
2.47
 27,010 2.35 2.47 2.47 1,700 0 0
29/04/2009
2.35
 119,860 2.26 2.35 2.30 5,330 0 0
28/04/2009
2.26
 113,530 2.16 2.26 2.25 0 0 0
27/04/2009
2.16
 57,650 2.06 2.16 2.16 0 0 0
24/04/2009
2.06
 53,310 2.13 2.13 2.03 2,000 0 0
23/04/2009
2.13
 98,120 2.24 2.24 2.13 2,200 0 0
22/04/2009
2.24
 77,590 2.29 2.31 2.18 0 0 0
21/04/2009
2.29
 10,650 2.40 2.40 2.29 0 0 0
20/04/2009
2.40
 6,650 2.53 2.53 2.40 300 650 0
17/04/2009
2.53
 299,580 2.43 2.55 2.32 0 5,000 0
16/04/2009
2.43
 29,530 2.32 2.43 2.43 0 0 0
15/04/2009
2.32
 17,990 2.21 2.32 2.32 0 0 0
14/04/2009
2.21
 26,800 2.11 2.21 2.21 0 0 0
13/04/2009
2.11
 162,500 2.01 2.11 2.09 100 0 0
10/04/2009
2.01
 160,050 1.93 2.02 2.01 20 0 0
09/04/2009
1.93
 34,390 1.92 1.93 1.92 10,500 0 0
08/04/2009
1.92
 33,830 1.98 1.98 1.90 0 0 0
07/04/2009
1.98
 66,060 1.98 2.00 1.93 1,000 0 0
03/04/2009
1.98
 25,400 1.91 2.00 1.96 0 0 0
02/04/2009
1.91
 33,030 1.92 1.93 1.88 0 0 0
01/04/2009
1.92
 3,390 1.84 1.92 1.86 0 0 0
31/03/2009
1.84
 3,670 1.86 1.86 1.83 0 0 0
30/03/2009
1.86
 10,660 1.93 1.93 1.85 100 0 0
27/03/2009
1.93
 6,630 1.95 1.95 1.92 380 0 0
26/03/2009
1.95
 9,010 1.95 1.95 1.92 0 0 0
25/03/2009
1.95
 10,320 1.95 1.96 1.91 0 0 0
24/03/2009
1.95
 10,620 1.88 1.96 1.95 0 0 0
23/03/2009
1.88
 9,790 1.91 1.91 1.88 0 0 0
20/03/2009
1.91
 6,680 1.91 1.91 1.91 0 0 0
19/03/2009
1.91
 7,640 1.97 1.97 1.91 20 0 0
18/03/2009
1.97
 20,740 1.88 1.97 1.92 0 0 0
17/03/2009
1.88
 5,060 1.85 1.91 1.88 0 0 0
16/03/2009
1.85
 3,210 1.88 1.88 1.85 0 0 0
13/03/2009
1.88
 1,560 1.84 1.91 1.85 0 0 0
12/03/2009
1.84
 17,800 1.88 1.88 1.83 0 0 0
11/03/2009
1.88
 9,860 1.94 1.96 1.88 100 0 0
10/03/2009
1.94
 6,750 1.95 1.95 1.91 0 0 0
09/03/2009
1.95
 17,610 1.86 1.95 1.86 0 0 0
06/03/2009
1.86
 29,770 1.85 1.86 1.85 0 0 0
05/03/2009
1.85
 21,810 1.83 1.86 1.83 1,220 0 0
04/03/2009
1.83
 10,550 1.78 1.84 1.80 0 0 0
03/03/2009
1.78
 1,810 1.81 1.81 1.78 0 0 0
02/03/2009
1.81
 5,100 1.80 1.84 1.81 0 0 0
27/02/2009
1.80
 21,420 1.80 1.84 1.80 0 0 0
26/02/2009
1.80
 6,470 1.79 1.83 1.79 0 0 0
25/02/2009
1.79
 20,200 1.71 1.79 1.79 0 0 0
24/02/2009
1.71
 4,790 1.75 1.75 1.70 0 0 0
23/02/2009
1.75
 16,770 1.80 1.80 1.75 0 0 0
20/02/2009
1.80
 17,200 1.83 1.84 1.80 0 0 0
19/02/2009
1.83
 6,450 1.79 1.87 1.82 0 0 0
18/02/2009
1.79
 7,310 1.81 1.81 1.79 1,000 0 0
17/02/2009
1.81
 22,360 1.87 1.87 1.80 3,000 0 0
16/02/2009
1.87
 1,690 1.90 1.90 1.85 0 0 0
13/02/2009
1.90
 2,530 1.90 1.95 1.90 0 0 0
12/02/2009
1.90
 10,040 1.90 1.91 1.90 0 0 0
11/02/2009
1.90
 8,440 1.89 1.90 1.84 1,000 0 0
10/02/2009
1.89
 12,620 1.94 1.94 1.87 0 1,000 0
09/02/2009
1.94
 7,970 1.92 1.96 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |