CTCP Dược phẩm OPC (opc)

19.95
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
(2026-09-14) 		0 0% 138,200 -13,046 0
19.90
20
19.95
2 tháng
(2026-08-17) 		-1.25 -5.90% 183,500 -13,046 0
19.90
21.20
19.95
3 tháng
(2026-07-16) 		-0.05 -0.25% 253,900 -13,046 0
19.90
21.90
19.95
6 tháng
(2026-04-17) 		1.13 6.03% 476,400 -13,046 0
18.49
21.90
19.95
12 tháng
(2025-10-20) 		1.59 8.65% 1,003,000 -13,046 0
17.99
21.90
19.95
24 tháng
(2024-10-24) 		0.64 3.31% 2,135,500 -13,046 0
17.99
21.90
19.95
36 tháng
(2023-10-30) 		2.13 11.95% 3,366,000 -13,046 0
17.63
21.90
19.95
60 tháng
(2021-11-09) 		3.26 19.54% 10,556,000 -13,046 0
16.03
21.90
19.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2009
3.01
 28,420 3.01 3.04 3.01 0 0 0
03/08/2009
3.01
 18,510 3.04 3.04 2.95 0 0 0
31/07/2009
3.04
 49,480 2.95 3.04 2.95 0 0 0
30/07/2009
2.95
 40,080 2.95 2.95 2.82 0 0 0
29/07/2009
2.95
 23,980 3.01 3.01 2.88 0 0 0
28/07/2009
3.01
 18,460 3.01 3.01 2.89 0 0 0
27/07/2009
3.01
 19,520 2.94 3.01 2.92 300 0 0
24/07/2009
2.94
 42,550 2.80 2.94 2.89 0 0 0
23/07/2009
2.80
 16,090 2.71 2.80 2.66 0 0 0
22/07/2009
2.71
 9,610 2.71 2.77 2.69 0 0 0
21/07/2009
2.71
 5,450 2.70 2.71 2.65 0 0 0
20/07/2009
2.70
 21,950 2.70 2.70 2.57 0 0 0
17/07/2009
2.70
 1,320 2.72 2.74 2.70 0 0 0
16/07/2009
2.72
 17,550 2.68 2.80 2.72 0 0 0
15/07/2009
2.68
 23,030 2.80 2.86 2.68 0 0 0
14/07/2009
2.80
 5,500 2.74 2.86 2.71 0 0 0
13/07/2009
2.74
 25,850 2.86 2.86 2.74 0 700 0
10/07/2009
2.86
 4,100 2.91 2.95 2.83 0 0 0
09/07/2009
2.91
 23,300 2.98 2.98 2.91 0 0 0
08/07/2009
2.98
 9,730 2.92 2.98 2.88 0 0 0
07/07/2009
2.92
 3,860 3.00 3.01 2.90 0 0 0
06/07/2009
3.00
 16,560 2.86 3.00 2.99 0 0 0
03/07/2009
2.86
 15,020 3.01 3.01 2.86 0 0 0
02/07/2009
3.01
 550 2.95 3.01 3.01 0 0 0
01/07/2009
2.95
 37,480 3.10 3.10 2.95 0 2,000 0
30/06/2009
3.10
 54,410 3.01 3.10 2.86 0 300 0
29/06/2009
3.01
 7,930 3.00 3.07 2.88 0 350 0
26/06/2009
3.00
 34,570 2.86 3.00 2.77 0 0 0
25/06/2009
2.86
 46,990 3.00 3.01 2.86 0 800 0
24/06/2009
3.00
 44,920 2.86 3.00 2.99 2,000 0 0
23/06/2009
2.86
 55,140 3.01 3.01 2.86 0 0 0
22/06/2009
3.01
 27,320 3.16 3.16 3.01 0 0 0
19/06/2009
3.16
 90,710 3.01 3.16 2.94 0 500 0
18/06/2009
3.01
 105,610 3.10 3.23 2.95 100 30,700 0
17/06/2009
3.10
 6,270 3.26 3.26 3.10 0 0 0
16/06/2009
3.26
 1,550 3.41 3.41 3.26 0 0 0
15/06/2009
3.41
 74,480 3.56 3.62 3.41 0 0 0
12/06/2009
3.56
 79,940 3.53 3.65 3.50 500 0 0
11/06/2009
3.53
 123,220 3.38 3.53 3.47 0 2,000 0
10/06/2009
3.38
 95,900 3.38 3.38 3.23 0 400 0
09/06/2009
3.38
 131,080 3.23 3.38 3.07 0 0 0
08/06/2009
3.23
 49,260 3.07 3.23 3.23 0 0 0
05/06/2009
3.07
 50,870 2.93 3.07 3.07 0 50 0
04/06/2009
2.93
 26,410 2.79 2.93 2.93 400 0 0
03/06/2009
2.79
 86,710 2.66 2.79 2.53 0 0 0
02/06/2009
2.66
 89,370 2.53 2.66 2.62 0 0 0
01/06/2009
2.53
 83,550 2.47 2.53 2.47 0 0 0
29/05/2009
2.47
 33,020 2.38 2.47 2.33 1,000 0 0
28/05/2009
2.38
 44,680 2.48 2.48 2.36 0 700 0
27/05/2009
2.48
 36,030 2.47 2.53 2.47 20 0 0
26/05/2009
2.47
 53,460 2.39 2.48 2.39 0 0 0
25/05/2009
2.39
 71,790 2.28 2.39 2.28 9,900 0 0
22/05/2009
2.28
 60,430 2.28 2.29 2.23 12,570 0 0
21/05/2009
2.28
 36,680 2.32 2.32 2.27 0 0 0
20/05/2009
2.32
 74,790 2.32 2.33 2.24 0 3,100 0
19/05/2009
2.32
 27,290 2.31 2.38 2.31 20 500 0
18/05/2009
2.31
 67,870 2.29 2.31 2.27 0 0 0
15/05/2009
2.29
 87,000 2.23 2.29 2.20 0 4,350 0
14/05/2009
2.23
 35,350 2.25 2.25 2.20 8,400 0 0
13/05/2009
2.25
 87,210 2.25 2.29 2.22 0 0 0
12/05/2009
2.25
 91,200 2.23 2.25 2.17 500 0 0
11/05/2009
2.23
 115,660 2.19 2.25 2.20 0 0 0
08/05/2009
2.19
 119,500 2.28 2.32 2.19 0 0 0
07/05/2009
2.28
 128,470 2.17 2.28 2.27 1,500 0 0
06/05/2009
2.17
 376,240 2.13 2.24 2.10 14,350 0 0
05/05/2009
2.13
 28,230 2.04 2.13 2.13 1,400 0 0
04/05/2009: Cổ tức tiền mặt tỉ lệ: 4%
04/05/2009
2.04
 27,010 1.94 2.04 2.04 1,700 0 0
29/04/2009
1.94
 119,860 1.86 1.94 1.90 5,330 0 0
28/04/2009
1.86
 113,530 1.78 1.86 1.86 0 0 0
27/04/2009
1.78
 57,650 1.70 1.78 1.78 0 0 0
24/04/2009
1.70
 53,310 1.76 1.76 1.67 2,000 0 0
23/04/2009
1.76
 98,120 1.85 1.85 1.76 2,200 0 0
22/04/2009
1.85
 77,590 1.89 1.91 1.80 0 0 0
21/04/2009
1.89
 10,650 1.98 1.98 1.89 0 0 0
20/04/2009
1.98
 6,650 2.08 2.08 1.98 300 650 0
17/04/2009
2.08
 299,580 2.01 2.10 1.91 0 5,000 0
16/04/2009
2.01
 29,530 1.91 2.01 2.01 0 0 0
15/04/2009
1.91
 17,990 1.82 1.91 1.91 0 0 0
14/04/2009
1.82
 26,800 1.74 1.82 1.82 0 0 0
13/04/2009
1.74
 162,500 1.66 1.74 1.73 100 0 0
10/04/2009
1.66
 160,050 1.59 1.67 1.66 20 0 0
09/04/2009
1.59
 34,390 1.58 1.60 1.58 10,500 0 0
08/04/2009
1.58
 33,830 1.64 1.64 1.57 0 0 0
07/04/2009
1.64
 66,060 1.63 1.65 1.60 1,000 0 0
03/04/2009
1.63
 25,400 1.58 1.65 1.62 0 0 0
02/04/2009
1.58
 33,030 1.58 1.60 1.55 0 0 0
01/04/2009
1.58
 3,390 1.52 1.58 1.54 0 0 0
31/03/2009
1.52
 3,670 1.54 1.54 1.51 0 0 0
30/03/2009
1.54
 10,660 1.59 1.59 1.53 100 0 0
27/03/2009
1.59
 6,630 1.61 1.61 1.58 380 0 0
26/03/2009
1.61
 9,010 1.61 1.61 1.58 0 0 0
25/03/2009
1.61
 10,320 1.61 1.62 1.58 0 0 0
24/03/2009
1.61
 10,620 1.55 1.62 1.61 0 0 0
23/03/2009
1.55
 9,790 1.58 1.58 1.55 0 0 0
20/03/2009
1.58
 6,680 1.58 1.58 1.58 0 0 0
19/03/2009
1.58
 7,640 1.63 1.63 1.58 20 0 0
18/03/2009
1.63
 20,740 1.55 1.63 1.58 0 0 0
17/03/2009
1.55
 5,060 1.53 1.58 1.55 0 0 0
16/03/2009
1.53
 3,210 1.55 1.55 1.53 0 0 0
13/03/2009
1.55
 1,560 1.52 1.58 1.53 0 0 0

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