Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/10/2025	18.53	5,800	18.49	18.57	18.32	0	0	0
08/10/2025	18.49	6,200	18.57	18.57	18.40	0	0	0
07/10/2025	18.49	4,100	18.57	18.57	18.49	0	0	0
06/10/2025	18.57	2,200	18.57	18.57	18.57	0	0	0
03/10/2025	18.57	1,000	18.73	18.73	18.57	0	0	0
02/10/2025	18.73	6,100	18.32	18.77	18.32	0	0	0
01/10/2025	18.77	100	18.77	18.77	18.77	0	0	0
30/09/2025	18.77	5,300	18.53	18.77	18.49	0	0	0
29/09/2025	18.49	100	18.49	18.49	18.49	0	0	0
26/09/2025	18.90	1,200	18.90	18.90	18.90	0	0	0
25/09/2025	18.86	200	18.57	18.86	18.57	0	0	0
24/09/2025	18.49	4,500	18.57	18.57	18.49	0	0	0
23/09/2025	18.57	2,300	18.65	18.65	18.57	0	0	0
22/09/2025	18.65	11,300	18.65	18.82	18.65	0	0	0
19/09/2025	18.73	700	18.65	18.82	18.65	0	0	0
18/09/2025	18.82	7,600	18.82	18.82	18.65	0	0	0
17/09/2025	18.82	2,000	18.82	18.82	18.82	0	0	0
16/09/2025	18.82	7,400	18.82	18.82	18.73	0	0	0
15/09/2025	18.82	2,600	18.73	18.82	18.73	0	0	0
12/09/2025	18.90	3,400	18.73	18.90	18.73	0	0	0
11/09/2025	18.82	5,700	18.61	18.82	18.61	0	0	0
10/09/2025	18.61	4,300	18.90	18.90	18.61	0	0	0
09/09/2025	18.90	4,200	18.90	18.90	18.90	0	0	0
08/09/2025	18.65	6,200	18.94	18.94	18.65	0	0	0
05/09/2025	18.94	1,100	18.94	18.94	18.90	0	0	0
04/09/2025	18.90	1,700	18.90	18.94	18.82	0	0	0
03/09/2025	18.90	3,000	18.77	18.98	18.57	0	0	0
29/08/2025	18.98	6,800	18.98	18.98	18.98	0	0	0
28/08/2025	18.98	300	18.98	18.98	18.98	0	0	0
27/08/2025	19.06	6,200	18.57	19.06	18.57	0	6,000	-0.1
26/08/2025	18.57	2,200	18.90	18.90	18.57	0	0	0
25/08/2025	18.57	0	18.57	18.57	18.57	0	0	0
22/08/2025	18.57	9,300	19.15	19.15	18.57	0	0	0
21/08/2025	18.98	15,800	18.82	18.98	18.65	0	0	0
20/08/2025	18.86	2,500	18.98	18.98	18.86	0	0	0
19/08/2025	18.98	2,900	19.15	19.15	18.98	0	0	0
18/08/2025	19.39	1,300	19.68	19.68	18.69	0	0	0
15/08/2025	18.90	1,300	18.94	18.94	18.90	0	0	0
14/08/2025	18.94	1,500	19.72	19.72	18.94	0	0	0
13/08/2025	18.90	4,100	19.02	19.02	18.90	0	0	0
12/08/2025	19.02	1,400	19.02	19.02	19.02	0	0	0
11/08/2025	19.02	1,600	19.31	19.64	18.98	0	0	0
08/08/2025	19.06	3,400	19.39	19.39	18.82	0	0	0
07/08/2025	19.39	2,400	19.15	19.39	19.15	0	0	0
06/08/2025	19.15	900	19.15	19.15	19.15	0	0	0
05/08/2025	18.90	1,900	18.86	19.23	18.86	0	0	0
04/08/2025	18.98	3,000	18.98	18.98	18.82	0	0	0
01/08/2025	19.10	1,100	19.06	19.10	18.73	0	0	0
31/07/2025	18.98	9,200	19.27	19.27	18.82	0	0	0
30/07/2025	19.27	2,700	19.35	19.35	19.19	0	0	0
29/07/2025	19.35	500	19.35	19.35	19.35	0	0	0
28/07/2025	19.35	1,400	20.22	20.22	19.35	0	0	0
25/07/2025	19.35	7,100	19.39	19.43	19.23	0	0	0
24/07/2025	19.43	2,800	19.81	19.81	19.39	0	0	0
23/07/2025	19.35	5,400	19.39	19.48	19.35	0	0	0
22/07/2025	19.39	3,600	19.39	19.39	19.31	0	0	0
21/07/2025	19.35	5,300	19.48	19.48	19.35	0	2,200	-0.1
18/07/2025	19.64	100	19.64	19.64	19.64	0	0	0
17/07/2025	19.64	7,900	20.22	20.22	19.43	0	0	0
16/07/2025	19.81	2,400	20.09	20.14	19.81	0	0	0
15/07/2025	20.18	4,200	20.18	20.22	19.64	0	0	0
14/07/2025	20.22	400	20.51	20.51	20.22	0	0	0
11/07/2025	19.81	4,100	19.48	19.81	19.48	0	0	0
10/07/2025	19.48	3,600	19.52	19.52	19.48	0	0	0
09/07/2025	19.48	6,500	19.85	19.85	19.48	0	0	0
08/07/2025	20.80	7,100	19.02	20.96	19.02	0	0	0
07/07/2025	19.72	8,100	19.60	19.72	19.60	0	0	0
04/07/2025	19.64	5,500	19.60	19.68	19.48	0	0	0
03/07/2025	19.43	3,200	19.64	19.72	19.43	0	0	0
02/07/2025	19.64	9,500	19.56	19.72	19.31	0	0	0
01/07/2025	19.64	6,400	19.60	19.68	19.48	0	0	0
30/06/2025	19.64	6,900	19.56	19.72	19.48	0	0	0

Page:
<<
2
3
4
>>

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