Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/03/2026	18.24	1,500	18.40	18.40	18.24	0	0	0
06/03/2026	18.57	0	18.57	18.57	18.57	0	0	0
05/03/2026	18.57	2,500	18.32	18.57	18.32	0	0	0
04/03/2026	18.24	2,200	18.32	18.32	18.24	0	0	0
03/03/2026	18.57	2,200	18.32	18.82	18.24	0	0	0
02/03/2026	18.15	8,300	18.40	18.94	18.15	0	100	-0.0
27/02/2026	18.28	1,300	18.28	18.28	18.28	0	1,300	-0.0
26/02/2026	18.28	700	18.40	18.40	18.28	0	0	0
25/02/2026	18.40	2,300	18.40	18.49	18.32	0	0	0
24/02/2026	18.44	800	18.57	18.57	18.40	0	0	0
23/02/2026	18.40	14,100	18.82	18.82	18.40	0	0	0
13/02/2026	18.36	600	18.40	18.40	18.36	0	0	0
12/02/2026	18.36	0	18.36	18.36	18.36	0	0	0
11/02/2026	18.36	200	18.36	18.36	18.36	0	0	0
10/02/2026	18.36	8,600	18.40	18.40	18.36	0	0	0
09/02/2026	18.40	900	18.40	18.40	18.40	0	0	0
06/02/2026	18.40	3,700	18.40	18.40	18.40	0	0	0
05/02/2026	18.40	1,300	18.40	18.40	18.40	0	600	-0.0
04/02/2026	18.40	800	18.40	18.40	18.40	0	0	0
03/02/2026	18.40	500	18.32	18.40	18.32	0	100	-0.0
02/02/2026	18.40	2,400	18.15	18.40	18.15	0	0	0
30/01/2026	18.40	1,300	18.32	18.40	18.15	0	0	0
29/01/2026	18.32	6,400	18.40	18.40	18.24	0	0	0
28/01/2026	18.40	400	18.40	18.40	18.40	0	0	0
27/01/2026	18.40	5,800	18.44	18.44	18.15	0	0	0
26/01/2026	18.40	1,100	18.28	18.40	18.28	0	0	0
23/01/2026	18.28	1,800	18.98	18.98	18.28	0	0	0
22/01/2026	18.94	4,100	18.94	19.02	18.94	0	0	0
21/01/2026	18.94	7,000	18.69	19.31	18.49	0	0	0
20/01/2026	18.82	3,700	18.65	19.39	18.65	0	0	0
19/01/2026	19.64	4,200	18.40	19.64	18.24	0	0	0
16/01/2026	18.40	9,000	19.43	19.48	18.24	0	0	0
15/01/2026	18.24	4,300	19.39	19.39	18.24	0	0	0
14/01/2026	19.39	2,900	18.57	19.39	18.57	0	0	0
13/01/2026	18.57	1,700	18.82	18.82	18.57	0	0	0
12/01/2026	19.48	0	19.48	19.48	19.48	0	0	0
09/01/2026	19.48	300	19.48	19.48	19.48	0	0	0
08/01/2026	19.72	800	19.72	19.72	19.72	0	0	0
07/01/2026	18.49	600	19.27	19.27	18.49	0	0	0
06/01/2026	18.49	3,300	18.65	18.65	18.49	0	1,200	-0.0
05/01/2026	18.65	400	19.81	19.81	18.57	0	0	0
31/12/2025	19.81	25,500	18.98	19.81	18.94	0	0	0
30/12/2025	18.98	20,900	18.07	18.98	18.07	0	0	0
29/12/2025	18.98	11,700	17.82	18.98	17.82	0	0	0
26/12/2025	18.36	3,400	18.40	18.40	18.28	0	0	0
25/12/2025	18.40	7,600	18.32	18.49	18.24	0	0	0
24/12/2025	18.40	8,000	18.28	18.49	18.28	0	0	0
23/12/2025	18.28	6,200	18.15	18.36	18.15	0	0	0
22/12/2025	18.15	6,800	18.32	18.44	18.07	0	0	0
19/12/2025	18.07	2,600	18.24	18.24	17.91	0	0	0
18/12/2025	18.24	26,700	17.78	18.53	17.58	0	0	0
17/12/2025	18.49	11,800	18.49	18.49	18.40	0	0	0
16/12/2025	18.44	9,400	17.99	18.57	17.41	0	0	0
15/12/2025	18.65	4,400	18.69	18.73	18.49	0	0	0
12/12/2025	18.65	7,400	18.53	18.65	17.99	0	0	0
11/12/2025	18.57	1,600	18.53	18.57	18.53	0	0	0
10/12/2025	18.49	7,300	18.49	18.57	18.49	0	0	0
09/12/2025	18.57	1,500	18.61	18.61	18.40	0	0	0
08/12/2025	18.57	1,200	18.53	18.57	18.49	0	800	-0.0
05/12/2025	18.57	2,000	18.28	18.65	18.24	0	0	0
04/12/2025	18.49	5,800	18.32	18.57	18.32	0	100	-0.0
03/12/2025	18.24	300	17.99	18.24	17.99	0	0	0
02/12/2025	18.03	100	18.03	18.03	18.03	0	0	0
01/12/2025	18.24	800	18.24	18.24	18.24	0	0	0
28/11/2025	18.24	5,200	17.87	18.40	17.74	0	0	0
27/11/2025	18.53	2,100	18.15	18.53	18.15	0	0	0
26/11/2025	18.82	0	18.82	18.82	18.82	0	0	0
25/11/2025	18.82	100	18.82	18.82	18.82	0	0	0
24/11/2025	17.99	0	17.99	17.99	17.99	0	0	0
21/11/2025	17.99	500	17.99	17.99	17.99	0	0	0
20/11/2025	18.15	1,000	18.15	18.15	18.15	0	0	0
19/11/2025	18.15	200	18.15	18.15	18.15	0	200	-0.0
18/11/2025	18.15	7,200	18.15	18.15	18.07	0	0	0
17/11/2025	18.49	1,800	18.11	18.49	18.03	0	0	0
14/11/2025	18.11	1,100	18.15	18.15	18.11	0	0	0
13/11/2025	18.15	2,100	18.15	18.15	18.15	0	0	0
12/11/2025	18.15	9,400	18.24	18.61	18.11	0	0	0
11/11/2025	18.69	400	18.15	18.69	18.15	0	0	0
10/11/2025	18.82	1,000	18.73	18.82	18.73	0	0	0
07/11/2025	18.57	6,100	18.65	18.65	18.57	0	0	0
06/11/2025	18.61	0	18.61	18.61	18.61	0	0	0
05/11/2025	18.61	3,500	18.20	18.61	18.20	0	0	0
04/11/2025	18.61	0	18.61	18.61	18.61	0	0	0
03/11/2025	18.61	200	18.15	18.61	18.15	0	0	0
31/10/2025	18.73	700	18.73	18.73	18.73	0	0	0
30/10/2025	18.15	0	18.15	18.15	18.15	0	0	0
29/10/2025	18.15	3,100	18.15	18.20	18.15	0	0	0
28/10/2025	18.15	200	18.15	18.15	18.15	0	0	0
27/10/2025	18.28	2,000	18.32	18.32	18.28	0	0	0
24/10/2025	18.32	1,800	18.32	18.32	18.32	0	0	0
23/10/2025	18.36	0	18.36	18.36	18.36	0	0	0
22/10/2025	18.36	3,700	18.57	18.57	18.32	0	0	0
21/10/2025	18.36	12,300	18.15	18.36	18.15	0	0	0
20/10/2025	18.36	1,400	18.49	18.49	18.36	0	0	0
17/10/2025	18.49	2,400	18.57	18.57	18.49	0	0	0
16/10/2025	18.53	0	18.53	18.53	18.53	0	0	0
15/10/2025	18.53	800	18.57	18.57	18.53	0	0	0
14/10/2025	18.57	1,200	18.57	18.57	18.44	0	0	0
13/10/2025	18.57	500	18.57	18.57	18.57	0	0	0
10/10/2025	18.57	2,300	18.53	18.57	18.53	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-30)	2.24	11.46%	59,800	0	0	19.06 21.90 21.80
2 tháng (2026-06-01)	2.57	13.38%	108,900	0	0	19.06 21.90 21.80
3 tháng (2026-05-04)	1.79	8.94%	259,500	0	0	18.90 21.90 21.80
6 tháng (2026-02-02)	3.40	18.46%	469,100	-2,300	-0.1	18.15 21.90 21.80
12 tháng (2025-08-04)	2.82	14.86%	944,600	-10,600	-0.2	17.99 21.90 21.80
24 tháng (2024-08-09)	2.08	10.53%	2,107,500	-55,000	-1.3	17.99 21.90 21.80
36 tháng (2023-08-15)	3.67	20.24%	3,334,700	-94,800	-2.2	17.39 21.90 21.80
60 tháng (2021-08-25)	4.90	29.02%	10,860,400	-1,206,273	-64.6	16.03 21.90 21.80

CTCP Dược phẩm OPC (opc)

THỐNG KÊ GIAO DỊCH