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)
19/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
19/04/2023
21.32
 4,900 21.32 21.64 21.23 0 0 -0.0
18/04/2023
21.32
 12,500 21.89 21.89 21.18 0 0 -0.0
17/04/2023
21.89
 6,200 21.85 21.98 21.71 0 0 -0.0
14/04/2023
21.85
 3,700 21.85 22.02 21.71 0 180 -0.0
13/04/2023
21.85
 3,900 21.36 21.89 21.36 0 0 0
12/04/2023
21.36
 7,400 21.05 21.54 21.10 0 0 0
11/04/2023
21.05
 900 21.05 21.10 21.05 0 0 0
10/04/2023
21.05
 5,400 21.63 21.63 21.01 0 0 0
07/04/2023
21.63
 6,700 21.89 21.89 21.63 0 0 0
06/04/2023
21.89
 6,500 22.07 22.07 21.18 0 0 0
05/04/2023
22.07
 14,500 20.70 22.07 20.57 0 0 0
04/04/2023
20.70
 1,100 20.74 20.74 20.35 0 0 0
03/04/2023
20.74
 4,900 20.74 20.74 20.61 0 0 0
31/03/2023
20.74
 500 20.48 20.74 20.35 0 0 0
30/03/2023
20.48
 19,400 20.26 20.74 20.30 0 0 0
29/03/2023
20.26
 11,100 20.30 20.30 20.26 0 0 0
28/03/2023
20.30
 9,900 20.48 20.48 20.30 0 0 0
27/03/2023
20.48
 1,200 20.74 20.74 20.48 0 0 0
24/03/2023
20.74
 1,600 20.74 20.74 20.35 0 0 0
23/03/2023
20.74
 2,600 20.74 20.74 20.30 0 0 0
22/03/2023
20.74
 300 20.57 20.74 20.57 0 0 0
21/03/2023
20.57
 4,400 20.57 20.57 20.57 0 4,000 -0.0
20/03/2023
20.57
 9,600 21.10 21.10 20.57 0 0 -0.0
17/03/2023
21.10
 200 20.39 21.10 20.57 0 0 -0.0
16/03/2023
20.39
 2,400 20.74 20.74 20.30 0 0 -0.0
15/03/2023
20.74
 3,600 20.74 20.83 20.74 0 0 -0.0
14/03/2023
20.74
 1,400 21.10 21.10 20.30 0 0 -0.0
13/03/2023
21.10
 300 21.32 21.32 20.48 0 0 -0.0
10/03/2023
21.32
 4,100 20.96 21.32 20.83 0 0 -0.0
09/03/2023
20.96
 1,100 20.74 20.96 20.74 0 0 -0.0
08/03/2023
20.74
 1,300 20.83 20.83 20.57 0 0 -0.0
07/03/2023
20.83
 3,800 20.74 20.92 20.74 0 0 -0.0
06/03/2023
20.74
 500 20.74 20.74 20.74 0 0 -0.0
03/03/2023
20.74
 5,800 20.66 20.74 20.39 0 0 -0.0
02/03/2023
20.66
 5,000 21.01 21.01 20.30 0 0 -0.0
01/03/2023
21.01
 200 21.18 21.18 21.01 0 0 -0.0
28/02/2023
21.18
 15,300 21.14 21.18 21.14 0 200 -0.0
27/02/2023
21.14
 6,300 21.45 21.45 21.14 0 0 -0.0
24/02/2023
21.45
 100 21.63 21.63 21.45 0 0 -0.0
23/02/2023
21.63
 6,600 22.02 22.02 21.36 0 0 -0.0
22/02/2023
22.02
 500 22.07 22.07 22.02 0 0 -0.0
21/02/2023
22.07
 30,700 21.76 22.24 22.02 0 0 -0.0
20/02/2023
21.76
 6,600 22.24 22.24 21.76 0 0 -0.0
17/02/2023
22.24
 1,600 22.02 22.33 22.16 0 0 -0.0
16/02/2023
22.02
 5,200 21.85 22.07 21.76 0 0 -0.0
15/02/2023
21.85
 3,100 21.18 21.85 21.01 0 0 -0.0
14/02/2023
21.18
 500 21.27 21.27 21.18 0 0 -0.0
13/02/2023
21.27
 1,800 21.27 21.63 21.27 0 0 -0.0
10/02/2023
21.27
 500 22.02 22.02 21.27 0 0 -0.0
09/02/2023
22.02
 5,000 22.02 22.07 21.94 0 0 -0.0
08/02/2023
22.02
 4,100 22.33 22.33 21.80 0 0 -0.0
07/02/2023
22.33
 1,800 22.51 22.51 22.16 0 0 -0.0
06/02/2023
22.51
 5,000 22.51 22.51 21.18 0 0 -0.0
03/02/2023
22.51
 800 22.51 22.51 22.51 0 0 -0.0
02/02/2023
22.51
 1,000 22.55 22.77 22.51 0 0 -0.0
01/02/2023
22.55
 2,900 22.69 22.77 22.51 0 0 -0.0
31/01/2023
22.69
 19,100 22.46 22.86 21.63 0 0 -0.0
30/01/2023
22.46
 7,400 23.30 23.30 22.29 0 0 -0.0
27/01/2023
23.30
 800 23.13 23.30 23.13 0 0 -0.0
19/01/2023
23.13
 200 22.77 23.17 23.13 0 0 -0.0
18/01/2023
22.77
 500 23.22 23.22 22.51 0 0 -0.0
17/01/2023
23.22
 100 23.26 23.26 23.22 0 0 -0.0
16/01/2023
23.26
 1,200 23.30 23.30 22.11 0 0 -0.0
13/01/2023
23.30
 3,900 22.99 23.30 22.99 0 0 -0.0
12/01/2023
22.99
 3,200 22.51 22.99 22.51 0 0 -0.0
11/01/2023
22.51
 200 22.07 22.51 22.51 0 0 -0.0
10/01/2023
22.07
 1,000 22.51 22.51 22.07 0 16 -0.0
09/01/2023
22.51
 2,300 23.17 23.17 22.42 0 0 -0.0
06/01/2023
23.17
 2,500 22.82 23.17 22.51 0 0 -0.0
05/01/2023
22.82
 700 24.01 24.01 22.82 0 0 -0.0
04/01/2023
24.01
 0 24.01 24.01 24.01 0 0 -0.0
03/01/2023
24.01
 6,300 24.27 24.27 22.60 0 0 -0.0
30/12/2022
24.27
 39,000 23.66 24.27 23.66 0 0 -0.0
29/12/2022
23.66
 12,600 22.95 23.66 22.77 0 0 -0.0
28/12/2022
22.95
 5,000 22.95 23.04 22.95 0 0 -0.0
27/12/2022
22.95
 1,900 23.57 23.57 22.24 0 0 -0.0
26/12/2022
23.57
 5,100 23.57 23.57 23.57 0 0 -0.0
23/12/2022
23.57
 5,200 23.30 23.57 22.24 0 0 -0.0
22/12/2022
23.30
 9,000 23.04 23.30 21.54 0 0 -0.0
21/12/2022
23.04
 2,500 24.72 24.72 23.04 0 0 -0.0
20/12/2022
24.72
 104,400 24.19 24.72 22.51 0 0 -0.0
19/12/2022
24.19
 116,000 22.73 24.19 22.51 0 0 -0.0
16/12/2022
22.73
 30,900 22.24 22.73 22.07 0 0 -0.0
15/12/2022
22.24
 15,500 21.89 22.24 21.89 0 0 -0.0
14/12/2022
21.89
 31,700 21.36 21.89 21.27 0 200 -0.0
13/12/2022
21.36
 36,700 20.74 21.36 20.39 0 0 -0.0
12/12/2022
20.74
 43,900 20.66 20.74 20.30 0 0 -0.0
09/12/2022
20.66
 17,700 20.30 20.66 20.26 0 0 -0.0
08/12/2022
20.30
 8,500 20.30 20.39 20.30 0 0 -0.0
07/12/2022
20.30
 46,600 20.30 20.48 20.21 0 0 -0.0
06/12/2022
20.30
 30,700 20.74 20.74 20.21 0 48 -0.0
05/12/2022
20.74
 8,400 20.70 20.74 20.39 0 0 -0.0
02/12/2022
20.70
 26,900 20.26 20.74 20.17 0 0 -0.0
01/12/2022
20.26
 4,000 20.57 20.57 20.21 0 0 -0.0
30/11/2022
20.57
 19,400 20.57 20.57 20.17 0 0 -0.0
29/11/2022
20.57
 3,300 20.57 20.57 20.21 0 0 -0.0
28/11/2022
20.57
 15,400 20.30 20.57 20.13 0 700 -0.0
25/11/2022
20.30
 15,600 20.21 20.30 20.04 0 2,000 -0.0
24/11/2022
20.21
 900 20.26 20.26 20.21 0 500 -0.0
23/11/2022
20.26
 5,400 20.30 20.30 19.95 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |