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)
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
06/02/2009
1.92
 34,560 1.83 1.92 1.84 0 0 0
05/02/2009
1.83
 15,210 1.85 1.88 1.81 0 0 0
04/02/2009
1.85
 2,600 1.85 1.86 1.85 0 0 0
03/02/2009
1.85
 34,190 1.92 1.92 1.84 10,000 4,000 0
02/02/2009
1.92
 390 1.96 1.96 1.92 0 0 0
23/01/2009
1.96
 670 1.97 1.98 1.96 0 0 0
22/01/2009
1.97
 6,260 1.96 1.97 1.96 0 0 0
21/01/2009
1.96
 12,530 1.97 1.97 1.95 0 0 0
20/01/2009
1.97
 2,560 1.96 1.98 1.95 0 0 0
19/01/2009
1.96
 4,800 1.95 1.98 1.95 0 0 0
16/01/2009
1.95
 18,410 1.91 2.01 1.91 0 0 0
15/01/2009
1.91
 2,620 1.92 1.94 1.91 0 0 0
14/01/2009
1.92
 23,760 1.95 1.96 1.92 10,000 0 0
13/01/2009
1.95
 10,310 1.96 1.96 1.92 5,000 0 0
12/01/2009
1.96
 13,950 1.97 1.97 1.94 0 0 0
09/01/2009
1.97
 2,900 1.95 1.98 1.97 0 0 0
08/01/2009
1.95
 13,720 1.98 1.98 1.93 0 0 0
07/01/2009
1.98
 48,800 1.97 2.00 1.97 0 0 0
06/01/2009
1.97
 35,710 1.96 2.01 1.96 500 0 0
05/01/2009
1.96
 25,000 1.94 1.96 1.91 0 3,000 0
02/01/2009
1.94
 5,500 1.97 1.97 1.93 0 0 0
31/12/2008
1.97
 17,060 1.98 2.01 1.92 0 0 0
30/12/2008
1.98
 40,230 1.95 1.98 1.95 2,630 0 0
29/12/2008
1.95
 27,610 1.92 1.95 1.88 10,000 0 0
26/12/2008
1.92
 26,570 1.91 1.93 1.88 5,460 0 0
25/12/2008
1.91
 5,190 1.90 1.95 1.90 0 0 0
24/12/2008
1.90
 28,110 1.90 1.90 1.84 8,410 0 0
23/12/2008
1.90
 42,110 1.98 1.98 1.89 0 0 0
22/12/2008
1.98
 74,180 1.91 1.99 1.91 0 0 0
19/12/2008
1.91
 35,930 1.88 1.91 1.86 430 0 0
18/12/2008
1.88
 14,520 1.92 1.94 1.88 0 0 0
17/12/2008
1.92
 85,360 1.92 1.98 1.85 10,300 0 0
16/12/2008
1.92
 233,980 1.83 1.92 1.86 23,100 0 0
15/12/2008
1.83
 19,000 1.75 1.83 1.83 0 0 0
12/12/2008
1.75
 2,390 1.67 1.75 1.75 0 0 0
11/12/2008
1.67
 154,440 1.59 1.67 1.62 0 0 0
10/12/2008
1.59
 3,810 1.52 1.59 1.59 0 0 0
09/12/2008
1.52
 4,810 1.44 1.52 1.50 50 0 0
08/12/2008
1.44
 13,590 1.49 1.49 1.42 0 0 0
05/12/2008
1.49
 67,760 1.56 1.56 1.49 0 0 0
04/12/2008: Cổ tức tiền mặt tỉ lệ: 6%
04/12/2008
1.56
 32,360 1.59 1.62 1.52 0 0 0
03/12/2008
1.59
 65,560 1.67 1.67 1.59 0 0 0
02/12/2008
1.67
 41,810 1.76 1.76 1.67 0 0 0
01/12/2008
1.76
 46,090 1.83 1.83 1.74 0 0 0
28/11/2008
1.83
 35,720 1.81 1.88 1.83 0 0 0
27/11/2008
1.81
 28,420 1.82 1.88 1.74 0 0 0
26/11/2008
1.82
 142,180 1.81 1.90 1.73 0 0 0
25/11/2008
1.81
 1,910 1.90 1.90 1.81 0 0 0
24/11/2008
1.90
 2,300 2.00 2.00 1.90 0 0 0
21/11/2008
2.00
 2,430 2.10 2.10 2.00 0 0 0
20/11/2008
2.10
 5,550 2.21 2.21 2.10 0 0 0
19/11/2008
2.21
 17,200 2.32 2.32 2.21 0 0 0
18/11/2008
2.32
 2,230 2.44 2.44 2.32 0 0 0
17/11/2008
2.44
 25,150 2.56 2.56 2.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |