Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	19.64	0	19.64	19.64	19.64	0	0	0
15/04/2026	19.64	0	19.64	19.64	19.64	0	0	0
14/04/2026	19.64	0	19.64	19.64	19.64	0	0	0
13/04/2026	19.64	0	19.64	19.64	19.64	0	0	0
10/04/2026	19.64	1,900	18.98	19.81	18.98	0	0	0
09/04/2026	18.61	1,600	18.90	18.90	18.61	0	0	0
08/04/2026	18.86	6,100	18.57	18.86	18.11	0	0	0
07/04/2026	18.20	0	18.20	18.20	18.20	0	0	0
06/04/2026	18.20	0	18.20	18.20	18.20	0	0	0
03/04/2026	18.20	0	18.20	18.20	18.20	0	0	0
02/04/2026	18.20	300	18.20	18.20	18.20	0	0	0
01/04/2026	18.49	4,000	18.49	18.49	18.32	0	0	0
31/03/2026	18.40	100	18.40	18.40	18.40	0	0	0
30/03/2026	18.65	0	18.65	18.65	18.65	0	0	0
27/03/2026	18.65	11,000	19.81	19.81	18.65	0	0	0
26/03/2026	18.53	0	18.53	18.53	18.53	0	0	0
25/03/2026	18.53	800	18.49	18.57	18.49	0	0	0
24/03/2026	18.73	200	18.73	18.73	18.73	0	0	0
23/03/2026	18.57	21,500	18.82	18.82	18.40	0	0	0
20/03/2026	18.82	15,700	19.48	19.48	18.15	0	0	0
19/03/2026	18.24	1,200	18.24	18.40	18.24	0	0	0
18/03/2026	18.20	4,500	18.15	18.40	18.15	0	0	0
17/03/2026	18.65	10,400	18.28	18.65	18.28	0	0	0
16/03/2026	18.24	6,600	18.44	18.44	18.15	0	100	-0.0
13/03/2026	18.20	2,800	18.32	18.82	18.20	0	100	-0.0
12/03/2026	18.32	100	18.32	18.32	18.32	0	0	0
11/03/2026	18.24	41,200	18.57	18.65	18.24	0	0	0
10/03/2026	18.65	15,700	18.15	18.65	18.15	0	0	0
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

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 (2026-08-12)	-1	-4.76%	50,500	0	0	20 21.20 20
2 tháng (2026-07-13)	0.60	3.09%	124,100	0	0	19.40 21.90 20
3 tháng (2026-06-15)	0.28	1.41%	133,700	0	0	19.06 21.90 20
6 tháng (2026-03-16)	1.76	9.66%	424,100	-100	-0.0	18.20 21.90 20
12 tháng (2025-09-16)	1.18	6.30%	913,300	-4,600	-0.1	17.99 21.90 20
24 tháng (2024-09-23)	0.28	1.41%	2,057,500	-55,000	-1.3	17.99 21.90 20
36 tháng (2023-09-27)	2.53	14.47%	3,272,300	-91,000	-2.1	17.39 21.90 20
60 tháng (2021-10-07)	3.07	18.16%	10,755,900	-1,178,273	-63.0	16.03 21.90 20

CTCP Dược phẩm OPC (opc)

THỐNG KÊ GIAO DỊCH