Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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	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
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

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 (2026-09-14)	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