Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	18.65	400	19.81	19.81	18.57	0	0	0
30/04/2026	16.46	500	16.50	16.50	16.46	0	0	0
29/04/2026	18.73	700	19.39	19.39	18.73	0	0	0
28/04/2026	19.52	300	19.76	19.76	19.52	0	0	0
27/04/2026	16.46	500	16.50	16.50	16.46	0	0	0
24/04/2026	18.49	0	18.49	18.49	18.49	0	0	0
23/04/2026	18.49	2,000	18.49	18.49	18.49	0	0	0
22/04/2026	18.49	2,000	18.57	18.57	18.49	0	0	0
21/04/2026	18.61	1,100	18.82	18.82	18.61	0	0	0
20/04/2026	18.82	0	18.82	18.82	18.82	0	0	0
17/04/2026	18.82	2,900	18.82	18.82	18.77	0	0	0
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	0	0
13/03/2026	18.20	2,800	18.32	18.82	18.20	0	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	0	0
27/02/2026	18.28	1,300	18.28	18.28	18.28	0	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
20/02/2026	16.46	500	16.50	16.50	16.46	0	0	0
19/02/2026	16.46	500	16.50	16.50	16.46	0	0	0
18/02/2026	16.46	500	16.50	16.50	16.46	0	0	0
17/02/2026	16.46	500	16.50	16.50	16.46	0	0	0
16/02/2026	16.46	500	16.50	16.50	16.46	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	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	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	0	0
05/01/2026	18.65	400	19.81	19.81	18.57	0	0	0
02/01/2026	18.40	1,300	18.32	18.40	18.15	0	0	0
01/01/2026	19.81	25,500	18.98	19.81	18.94	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

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 (2026-08-19)	-1	-4.76%	55,300	0	0	19.95 23.60 20
2 tháng (2026-07-20)	-1.25	-5.88%	127,800	0	0	19.95 23.60 20
3 tháng (2026-06-22)	0.61	3.13%	144,200	0	0	19.06 23.60 20
6 tháng (2026-03-23)	1.43	7.71%	399,200	0	0	16.46 23.60 20
12 tháng (2025-09-23)	1.43	7.71%	927,100	0	0	16.46 23.60 20
24 tháng (2024-09-30)	0.24	1.19%	2,141,800	0	0	16.46 23.60 20
36 tháng (2023-10-04)	1.87	10.31%	3,407,400	0	0	15.49 23.60 20
60 tháng (2021-10-14)	3.22	19.20%	10,843,100	-1,063,577	-60.0	14.53 23.60 20

CTCP Dược phẩm OPC (opc)

THỐNG KÊ GIAO DỊCH