Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	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	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	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
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
02/09/2025	19.60	6,700	19.60	19.60	19.19	0	0	0
01/09/2025	20.30	1,500	20.22	20.30	20.22	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	0	0
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

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 (2026-08-19)	-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