Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	19.72	1,000	19.72	19.72	19.72	0	0	0
09/06/2026	19.72	40,300	19.15	19.81	19.15	0	0	0
08/06/2026	19.23	0	19.23	19.23	19.23	0	0	0
05/06/2026	19.23	0	19.23	19.23	19.23	0	0	0
04/06/2026	19.23	0	19.23	19.23	19.23	0	0	0
03/06/2026	19.23	3,600	19.23	19.23	17.91	0	0	0
02/06/2026	19.23	0	19.23	19.23	19.23	0	0	0
01/06/2026	19.23	0	19.23	19.23	19.23	0	0	0
29/05/2026	19.23	0	19.23	19.23	19.23	0	0	0
28/05/2026	19.23	200	19.23	19.23	19.23	0	0	0
27/05/2026	20.51	0	20.51	20.51	20.51	0	0	0
26/05/2026	20.51	0	20.51	20.51	20.51	0	0	0
25/05/2026	20.51	4,400	19.81	20.55	19.81	0	0	0
22/05/2026	19.39	0	19.39	19.39	19.39	0	0	0
21/05/2026	19.39	700	19.39	20.55	19.39	0	0	0
20/05/2026	19.39	0	19.39	19.39	19.39	0	0	0
19/05/2026	19.39	3,700	20.47	20.47	19.39	0	0	0
18/05/2026	19.39	100	19.39	19.39	19.39	0	0	0
15/05/2026	19.23	112,900	18.98	20.30	18.98	0	0	0
14/05/2026	18.98	1,300	18.82	18.98	18.82	0	0	0
13/05/2026	18.90	100	18.90	18.90	18.90	0	0	0
12/05/2026	18.90	600	18.82	18.90	18.82	0	0	0
11/05/2026	18.98	1,500	18.98	18.98	18.98	0	0	0
08/05/2026	19.39	800	20.26	20.26	19.39	0	0	0
07/05/2026	20.47	1,600	20.01	20.47	20.01	0	0	0
06/05/2026	20.01	3,100	19.97	20.01	18.98	0	0	0
05/05/2026	19.97	900	19.39	19.97	18.65	0	0	0
04/05/2026	20.01	18,700	19.72	20.01	19.39	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
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
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

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 (2026-09-14)	0	0%	138,200	-13,046	0	19.90 20 19.95
2 tháng (2026-08-17)	-1.25	-5.90%	183,500	-13,046	0	19.90 21.20 19.95
3 tháng (2026-07-16)	-0.05	-0.25%	253,900	-13,046	0	19.90 21.90 19.95
6 tháng (2026-04-17)	1.13	6.03%	476,400	-13,046	0	18.49 21.90 19.95
12 tháng (2025-10-20)	1.59	8.65%	1,003,000	-13,046	0	17.99 21.90 19.95
24 tháng (2024-10-24)	0.64	3.31%	2,135,500	-13,046	0	17.99 21.90 19.95
36 tháng (2023-10-30)	2.13	11.95%	3,366,000	-13,046	0	17.63 21.90 19.95
60 tháng (2021-11-09)	3.26	19.54%	10,556,000	-13,046	0	16.03 21.90 19.95

CTCP Dược phẩm OPC (opc)

THỐNG KÊ GIAO DỊCH