OPC Pharmaceutical JSC

OPC
🏛️ vietnam →
22,400.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 22,065.00 22,583.00 22,065.00 22,583.00 0.0M
2023-12-27 21,783.00 22,253.00 21,454.00 22,253.00 0.0M
2023-12-26 21,312.00 21,783.00 21,312.00 21,783.00 0.0M
2023-12-25 21,359.00 21,830.00 21,359.00 21,830.00 0.0M
2023-12-22 21,265.00 21,877.00 21,265.00 21,877.00 0.0M
2023-12-21 21,218.00 22,489.00 21,218.00 22,489.00 0.0M
2023-12-20 22,018.00 22,018.00 21,406.00 21,924.00 0.0M
2023-12-19 21,595.00 22,018.00 21,595.00 22,018.00 0.0M
2023-12-18 22,206.00 22,583.00 21,924.00 21,924.00 0.0M
2023-12-15 24,088.00 24,088.00 22,583.00 23,524.00 0.1M
2023-12-14 21,924.00 22,583.00 21,830.00 22,583.00 0.0M
2023-12-13 21,595.00 22,583.00 21,595.00 22,583.00 0.0M
2023-12-12 21,595.00 21,642.00 21,548.00 21,642.00 0.0M
2023-12-11 21,595.00 21,595.00 21,595.00 21,595.00 0.0M
2023-12-08 21,548.00 21,548.00 21,548.00 21,548.00 0.0M
2023-12-07 21,548.00 21,548.00 21,265.00 21,548.00 0.0M
2023-12-06 21,548.00 21,595.00 21,548.00 21,548.00 0.0M
2023-12-05 21,548.00 21,548.00 21,548.00 21,548.00 0.0M
2023-12-04 21,171.00 21,548.00 21,171.00 21,548.00 0.0M
2023-12-01 20,889.00 21,501.00 20,889.00 21,359.00 0.0M
2023-11-30 21,171.00 21,501.00 21,171.00 21,501.00 0.0M
2023-11-29 21,359.00 21,548.00 21,171.00 21,548.00 0.0M
2023-11-28 21,359.00 21,359.00 21,359.00 21,359.00 0.0M
2023-11-27 21,359.00 21,359.00 21,265.00 21,359.00 0.0M
2023-11-24 21,548.00 21,548.00 21,454.00 21,454.00 0.0M
2023-11-23 21,454.00 21,548.00 21,171.00 21,548.00 0.0M
2023-11-22 21,548.00 21,548.00 21,171.00 21,454.00 0.0M
2023-11-21 21,265.00 21,548.00 21,124.00 21,548.00 0.0M
2023-11-20 21,501.00 21,501.00 21,501.00 21,501.00 0.0M
2023-11-17 21,548.00 21,642.00 21,454.00 21,642.00 0.0M
2023-11-16 21,548.00 21,548.00 21,548.00 21,548.00 0.0M
2023-11-15 21,548.00 21,548.00 21,548.00 21,548.00 0.0M
2023-11-14 21,548.00 21,548.00 21,548.00 21,548.00 0.0M
2023-11-10 20,842.00 21,548.00 20,842.00 21,548.00 0.0M
2023-11-09 21,642.00 21,642.00 21,642.00 21,642.00 0.0M
2023-11-08 21,548.00 21,548.00 21,501.00 21,501.00 0.0M
2023-11-07 21,218.00 21,548.00 21,218.00 21,548.00 0.0M
2023-11-06 21,642.00 21,642.00 21,642.00 21,642.00 0.0M
2023-11-03 21,642.00 21,642.00 21,642.00 21,642.00 0.0M
2023-11-02 21,548.00 21,736.00 21,548.00 21,736.00 0.0M
2023-11-01 21,359.00 21,548.00 21,359.00 21,548.00 0.0M
2023-10-31 20,513.00 21,642.00 20,277.00 21,595.00 0.0M
2023-10-30 21,595.00 21,595.00 21,595.00 21,595.00 0.0M
2023-10-27 20,419.00 21,642.00 20,371.00 21,642.00 0.0M
2023-10-26 20,889.00 21,124.00 20,701.00 21,124.00 0.0M
2023-10-25 21,736.00 21,736.00 21,736.00 21,736.00 0.0M
2023-10-24 20,889.00 21,924.00 20,889.00 21,077.00 0.0M
2023-10-23 21,783.00 21,783.00 21,783.00 21,783.00 0.0M
2023-10-20 21,265.00 21,548.00 21,077.00 21,548.00 0.0M
2023-10-19 20,889.00 21,265.00 20,889.00 21,265.00 0.0M
2023-10-18 21,454.00 21,454.00 21,077.00 21,077.00 0.0M
2023-10-17 21,454.00 21,454.00 21,454.00 21,454.00 0.0M
2023-10-16 21,265.00 21,312.00 21,265.00 21,265.00 0.0M
2023-10-11 21,642.00 21,642.00 21,642.00 21,642.00 0.0M
2023-10-10 21,454.00 21,642.00 21,454.00 21,642.00 0.0M
2023-10-09 21,359.00 22,112.00 21,359.00 22,112.00 0.0M
2023-10-06 21,171.00 21,501.00 21,171.00 21,501.00 0.0M
2023-10-05 20,983.00 21,124.00 20,983.00 21,124.00 0.0M
2023-10-04 21,218.00 21,971.00 20,889.00 21,971.00 0.0M
2023-10-03 21,406.00 21,454.00 21,171.00 21,171.00 0.0M
2023-10-02 21,642.00 21,642.00 21,359.00 21,454.00 0.0M
2023-09-29 21,265.00 21,548.00 21,265.00 21,548.00 0.0M
2023-09-28 21,171.00 21,265.00 21,171.00 21,265.00 0.0M
2023-09-27 21,359.00 21,501.00 21,171.00 21,171.00 0.0M
2023-09-26 21,501.00 21,501.00 21,501.00 21,501.00 0.0M
2023-09-25 21,548.00 21,548.00 21,548.00 21,548.00 0.0M
2023-09-22 21,924.00 21,924.00 21,548.00 21,548.00 0.0M
2023-09-21 21,689.00 21,924.00 21,548.00 21,924.00 0.0M
2023-09-20 21,924.00 21,924.00 21,689.00 21,689.00 0.0M
2023-09-19 21,877.00 21,971.00 21,642.00 21,642.00 0.0M
2023-09-18 21,971.00 21,971.00 21,971.00 21,971.00 0.0M
2023-09-15 21,877.00 21,877.00 21,548.00 21,548.00 0.0M
2023-09-14 22,018.00 22,018.00 21,736.00 21,830.00 0.0M
2023-09-13 21,736.00 21,736.00 21,595.00 21,642.00 0.0M
2023-09-12 21,548.00 21,736.00 21,548.00 21,736.00 0.0M
2023-09-11 21,877.00 21,877.00 21,736.00 21,783.00 0.0M
2023-09-08 21,736.00 21,783.00 21,736.00 21,783.00 0.0M
2023-09-07 21,548.00 21,830.00 21,548.00 21,830.00 0.0M
2023-09-06 21,924.00 21,924.00 20,983.00 21,877.00 0.0M
2023-09-05 21,548.00 21,830.00 21,548.00 21,830.00 0.0M
2023-08-31 21,548.00 21,642.00 21,548.00 21,642.00 0.0M
2023-08-30 21,642.00 21,642.00 21,501.00 21,501.00 0.0M
2023-08-29 21,642.00 21,924.00 21,548.00 21,548.00 0.0M
2023-08-28 21,924.00 21,924.00 21,642.00 21,642.00 0.0M
2023-08-25 21,924.00 21,924.00 21,642.00 21,642.00 0.0M
2023-08-24 21,548.00 21,924.00 21,454.00 21,924.00 0.0M
2023-08-23 21,548.00 21,548.00 21,548.00 21,548.00 0.0M
2023-08-22 21,548.00 21,548.00 21,454.00 21,548.00 0.0M
2023-08-21 21,171.00 21,736.00 21,171.00 21,736.00 0.0M
2023-08-18 21,877.00 21,877.00 21,171.00 21,171.00 0.0M
2023-08-17 21,971.00 21,971.00 21,877.00 21,924.00 0.0M
2023-08-16 22,018.00 22,018.00 22,018.00 22,018.00 0.0M
2023-08-15 21,971.00 21,971.00 21,971.00 21,971.00 0.0M
2023-08-14 22,018.00 22,018.00 21,971.00 21,971.00 0.0M
2023-08-11 22,018.00 22,206.00 21,971.00 22,018.00 0.0M
2023-08-10 21,924.00 22,112.00 21,924.00 22,018.00 0.0M
2023-08-09 21,924.00 21,971.00 21,924.00 21,971.00 0.0M
2023-08-08 21,924.00 21,924.00 21,924.00 21,924.00 0.0M
2023-08-07 21,689.00 21,830.00 21,642.00 21,830.00 0.0M
2023-08-04 21,783.00 21,783.00 21,642.00 21,642.00 0.0M
2023-08-03 21,736.00 21,736.00 21,595.00 21,642.00 0.0M
2023-08-02 21,642.00 21,642.00 21,642.00 21,642.00 0.0M
2023-08-01 21,642.00 21,783.00 21,312.00 21,783.00 0.0M
2023-07-31 21,830.00 21,971.00 21,642.00 21,736.00 0.0M
2023-07-28 21,642.00 22,065.00 21,642.00 22,065.00 0.0M
2023-07-27 21,830.00 22,159.00 21,830.00 22,018.00 0.0M
2023-07-26 21,924.00 22,065.00 21,736.00 21,736.00 0.0M
2023-07-25 21,830.00 21,971.00 21,830.00 21,830.00 0.0M
2023-07-24 21,971.00 21,971.00 21,642.00 21,877.00 0.0M
2023-07-21 21,454.00 22,018.00 21,454.00 21,924.00 0.0M
2023-07-20 21,642.00 21,877.00 21,642.00 21,877.00 0.0M
2023-07-19 21,642.00 21,924.00 21,642.00 21,924.00 0.0M
2023-07-18 21,642.00 21,642.00 21,359.00 21,642.00 0.0M
2023-07-17 21,454.00 21,642.00 21,454.00 21,642.00 0.0M
2023-07-14 21,783.00 21,783.00 21,783.00 21,783.00 0.0M
2023-07-13 21,501.00 21,783.00 21,501.00 21,783.00 0.0M
2023-07-12 21,548.00 21,548.00 21,501.00 21,501.00 0.0M
2023-07-11 21,924.00 21,924.00 21,642.00 21,830.00 0.0M
2023-07-10 21,830.00 21,924.00 21,406.00 21,830.00 0.0M
2023-07-07 21,642.00 21,642.00 21,642.00 21,642.00 0.0M
2023-07-06 21,548.00 21,736.00 21,548.00 21,642.00 0.0M
2023-07-05 21,642.00 21,783.00 21,642.00 21,783.00 0.0M
2023-07-04 21,642.00 21,924.00 21,595.00 21,642.00 0.0M
2023-07-03 22,206.00 22,206.00 21,595.00 21,595.00 0.0M
2023-06-30 21,642.00 22,489.00 21,642.00 22,489.00 0.0M
2023-06-29 21,501.00 21,642.00 21,359.00 21,642.00 0.0M
2023-06-28 22,018.00 22,018.00 21,501.00 21,736.00 0.0M
2023-06-27 21,642.00 22,018.00 21,501.00 22,018.00 0.0M
2023-06-26 21,548.00 21,548.00 21,501.00 21,501.00 0.0M
2023-06-23 21,501.00 21,595.00 21,501.00 21,595.00 0.0M
2023-06-21 22,112.00 22,112.00 21,971.00 21,971.00 0.0M
2023-06-20 22,112.00 22,253.00 22,112.00 22,112.00 0.0M
2023-06-19 22,112.00 22,112.00 22,112.00 22,112.00 0.0M
2023-06-16 21,783.00 22,112.00 21,783.00 21,830.00 0.0M
2023-06-15 21,783.00 21,783.00 21,783.00 21,783.00 0.0M
2023-06-14 22,018.00 22,112.00 21,783.00 21,783.00 0.0M
2023-06-13 22,112.00 22,112.00 21,642.00 21,971.00 0.0M
2023-06-12 21,924.00 21,971.00 21,736.00 21,736.00 0.0M
2023-06-09 21,830.00 21,924.00 21,595.00 21,924.00 0.0M
2023-06-08 21,830.00 21,830.00 21,689.00 21,689.00 0.0M
2023-06-07 21,736.00 21,736.00 21,736.00 21,736.00 0.0M
2023-06-06 22,724.00 22,724.00 21,736.00 21,736.00 0.0M
2023-06-05 22,018.00 22,065.00 21,359.00 22,065.00 0.0M
2023-06-02 21,736.00 22,442.00 21,736.00 21,924.00 0.0M
2023-06-01 21,265.00 21,830.00 21,265.00 21,830.00 0.0M
2023-05-31 21,548.00 21,595.00 21,312.00 21,312.00 0.0M
2023-05-30 21,642.00 21,642.00 21,642.00 21,642.00 0.0M
2023-05-29 21,595.00 21,642.00 21,359.00 21,642.00 0.0M
2023-05-26 21,783.00 21,783.00 21,312.00 21,359.00 0.0M
2023-05-25 21,642.00 21,642.00 21,595.00 21,642.00 0.0M
2023-05-24 22,018.00 22,018.00 21,265.00 21,642.00 0.0M
2023-05-23 21,971.00 21,971.00 21,406.00 21,971.00 0.0M
2023-05-22 21,265.00 22,018.00 21,265.00 22,018.00 0.0M
2023-05-18 22,018.00 22,018.00 22,018.00 22,018.00 0.0M
2023-05-17 21,548.00 22,112.00 20,701.00 22,018.00 0.0M
2023-05-16 22,018.00 22,018.00 21,642.00 22,018.00 0.0M
2023-05-15 21,642.00 22,018.00 21,595.00 22,018.00 0.0M
2023-05-12 21,924.00 21,971.00 21,877.00 21,971.00 0.0M
2023-05-11 21,642.00 21,642.00 21,642.00 21,642.00 0.0M
2023-05-10 21,548.00 21,924.00 21,548.00 21,924.00 0.0M
2023-05-09 21,924.00 21,924.00 21,548.00 21,548.00 0.0M
2023-05-08 21,171.00 21,924.00 20,983.00 21,924.00 0.0M
2023-05-05 22,112.00 22,112.00 21,030.00 21,924.00 0.0M
2023-05-04 22,206.00 22,206.00 21,218.00 22,112.00 0.0M
2023-04-28 21,548.00 21,642.00 21,548.00 21,642.00 0.0M
2023-04-27 21,689.00 21,689.00 21,595.00 21,642.00 0.0M
2023-04-26 21,830.00 21,830.00 21,642.00 21,689.00 0.0M
2023-04-25 21,548.00 21,830.00 21,548.00 21,830.00 0.0M
2023-04-24 21,642.00 22,018.00 21,171.00 22,018.00 0.0M
2023-04-21 21,830.00 21,830.00 21,689.00 21,689.00 0.0M
2023-04-20 21,783.00 22,018.00 21,642.00 21,642.00 0.0M
2023-04-19 22,112.00 22,112.00 21,689.00 21,783.00 0.0M
2023-04-18 22,279.00 22,369.00 21,648.00 21,783.00 0.0M
2023-04-17 22,459.00 22,459.00 22,189.00 22,369.00 0.0M
2023-04-14 22,234.00 22,504.00 22,189.00 22,324.00 0.0M
2023-04-13 21,828.00 22,369.00 21,828.00 22,324.00 0.0M
2023-04-12 21,557.00 22,008.00 21,557.00 21,828.00 0.0M
2023-04-11 21,512.00 21,557.00 21,512.00 21,512.00 0.0M
2023-04-10 21,828.00 21,918.00 21,467.00 21,512.00 0.0M
2023-04-07 22,279.00 22,369.00 22,099.00 22,099.00 0.0M
2023-04-06 22,550.00 22,550.00 21,648.00 22,369.00 0.0M
2023-04-05 21,151.00 22,550.00 21,016.00 22,550.00 0.0M
2023-04-04 20,791.00 21,197.00 20,791.00 21,151.00 0.0M
2023-04-03 21,197.00 21,197.00 21,061.00 21,197.00 0.0M
2023-03-31 20,791.00 21,197.00 20,791.00 21,197.00 0.0M
2023-03-30 20,746.00 21,197.00 20,746.00 21,197.00 0.0M
2023-03-29 20,746.00 20,746.00 20,700.00 20,700.00 0.0M
2023-03-28 20,926.00 20,926.00 20,746.00 20,746.00 0.0M
2023-03-27 21,151.00 21,151.00 20,926.00 20,926.00 0.0M
2023-03-24 20,836.00 21,197.00 20,791.00 21,197.00 0.0M
2023-03-23 21,151.00 21,197.00 20,746.00 21,197.00 0.0M
2023-03-22 21,016.00 21,197.00 21,016.00 21,197.00 0.0M
2023-03-21 21,016.00 21,016.00 21,016.00 21,016.00 0.0M
2023-03-20 21,422.00 21,422.00 21,016.00 21,016.00 0.0M
2023-03-17 21,016.00 21,557.00 21,016.00 21,557.00 0.0M
2023-03-16 20,926.00 21,197.00 20,746.00 21,197.00 0.0M
2023-03-15 21,287.00 21,287.00 21,197.00 21,197.00 0.0M
2023-03-14 20,746.00 21,467.00 20,746.00 21,197.00 0.0M
2023-03-13 20,926.00 21,557.00 20,926.00 21,557.00 0.0M
2023-03-10 21,602.00 21,783.00 21,287.00 21,783.00 0.0M
2023-03-09 21,197.00 21,422.00 21,197.00 21,422.00 0.0M
2023-03-08 21,016.00 21,197.00 21,016.00 21,197.00 0.0M
2023-03-07 21,377.00 21,377.00 21,197.00 21,287.00 0.0M
2023-03-06 21,197.00 21,197.00 21,197.00 21,197.00 0.0M
2023-03-03 20,836.00 21,197.00 20,836.00 21,197.00 0.0M
2023-03-02 21,467.00 21,467.00 20,746.00 21,106.00 0.0M
2023-03-01 21,648.00 21,648.00 21,467.00 21,467.00 0.0M
2023-02-28 21,602.00 21,648.00 21,602.00 21,648.00 0.0M
2023-02-27 21,738.00 21,738.00 21,602.00 21,602.00 0.0M
2023-02-24 21,918.00 21,918.00 21,918.00 21,918.00 0.0M
2023-02-23 22,414.00 22,414.00 21,828.00 22,099.00 0.0M
2023-02-22 22,504.00 22,504.00 22,504.00 22,504.00 0.0M
2023-02-21 22,504.00 22,730.00 22,504.00 22,550.00 0.0M
2023-02-20 22,550.00 22,550.00 22,234.00 22,234.00 0.0M
2023-02-17 22,685.00 22,820.00 22,640.00 22,730.00 0.0M
2023-02-16 22,234.00 22,550.00 22,234.00 22,504.00 0.0M
2023-02-15 21,648.00 22,324.00 21,467.00 22,324.00 0.0M
2023-02-14 21,738.00 21,738.00 21,648.00 21,648.00 0.0M
2023-02-13 21,738.00 22,099.00 21,738.00 21,738.00 0.0M
2023-02-10 22,504.00 22,504.00 21,738.00 21,738.00 0.0M
2023-02-09 22,414.00 22,550.00 22,414.00 22,504.00 0.0M
2023-02-08 22,730.00 22,730.00 22,279.00 22,504.00 0.0M
2023-02-07 22,640.00 22,820.00 22,640.00 22,820.00 0.0M
2023-02-06 22,504.00 23,001.00 21,648.00 23,001.00 0.0M
2023-02-03 23,001.00 23,001.00 23,001.00 23,001.00 0.0M
2023-02-02 23,271.00 23,271.00 23,001.00 23,001.00 0.0M
2023-02-01 23,181.00 23,271.00 23,001.00 23,046.00 0.0M
2023-01-31 23,361.00 23,361.00 22,099.00 23,181.00 0.0M
2023-01-30 22,775.00 22,955.00 22,775.00 22,955.00 0.0M
2023-01-27 23,632.00 23,812.00 23,632.00 23,812.00 0.0M
2023-01-19 23,677.00 23,677.00 23,632.00 23,632.00 0.0M
2023-01-18 23,001.00 23,271.00 23,001.00 23,271.00 0.0M
2023-01-17 23,722.00 23,722.00 23,722.00 23,722.00 0.0M
2023-01-16 22,595.00 23,767.00 22,595.00 23,767.00 0.0M
2023-01-13 23,497.00 23,812.00 23,497.00 23,812.00 0.0M
2023-01-12 23,001.00 23,497.00 23,001.00 23,497.00 0.0M
2023-01-11 23,001.00 23,001.00 23,001.00 23,001.00 0.0M
2023-01-10 22,550.00 22,550.00 22,550.00 22,550.00 0.0M
2023-01-09 23,001.00 23,001.00 22,910.00 23,001.00 0.0M
2023-01-06 23,091.00 23,677.00 23,001.00 23,677.00 0.0M
2023-01-05 23,406.00 23,406.00 23,316.00 23,316.00 0.0M
2023-01-03 23,091.00 24,534.00 23,091.00 24,534.00 0.0M