OPC Pharmaceutical JSC (HOSE:OPC)
Vietnam
· Delayed Price · Currency is VND 22,500
+100 (0.45%)
At close: Dec 5, 2025
OPC Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22,200.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,400.00 | 1.36% | 5,800 |
| Dec 3, 2025 | 21,800.00 | 22,100.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1.14% | 58,302 |
| Dec 2, 2025 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | -1.13% | 100 |
| Dec 1, 2025 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | - | 285,800 |
| Nov 28, 2025 | 21,650.00 | 22,300.00 | 21,500.00 | 22,100.00 | 22,100.00 | -1.56% | 5,210 |
| Nov 27, 2025 | 22,000.00 | 22,450.00 | 22,000.00 | 22,450.00 | 22,450.00 | -1.54% | 2,174 |
| Nov 25, 2025 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 4.59% | 141 |
| Nov 21, 2025 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | -0.91% | 510 |
| Nov 20, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 1,015 |
| Nov 19, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 210 |
| Nov 18, 2025 | 22,000.00 | 22,000.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.79% | 7,205 |
| Nov 17, 2025 | 21,950.00 | 22,400.00 | 21,850.00 | 22,400.00 | 22,400.00 | 2.05% | 1,800 |
| Nov 14, 2025 | 22,000.00 | 22,000.00 | 21,950.00 | 21,950.00 | 21,950.00 | -0.23% | 1,103 |
| Nov 13, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 2,199 |
| Nov 12, 2025 | 22,100.00 | 22,550.00 | 21,950.00 | 22,000.00 | 22,000.00 | -2.87% | 9,469 |
| Nov 11, 2025 | 22,000.00 | 22,650.00 | 22,000.00 | 22,650.00 | 22,650.00 | -0.66% | 400 |
| Nov 10, 2025 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,800.00 | 1.33% | 1,150 |
| Nov 7, 2025 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.22% | 6,100 |
| Nov 5, 2025 | 22,050.00 | 22,550.00 | 22,050.00 | 22,550.00 | 22,550.00 | - | 3,560 |
| Nov 3, 2025 | 22,000.00 | 22,550.00 | 22,000.00 | 22,550.00 | 22,550.00 | -0.66% | 251 |
| Oct 31, 2025 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 3.18% | 725 |
| Oct 29, 2025 | 22,000.00 | 22,050.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 3,183 |
| Oct 28, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.68% | 201 |
| Oct 27, 2025 | 22,200.00 | 22,200.00 | 22,150.00 | 22,150.00 | 22,150.00 | -0.23% | 2,050 |
| Oct 24, 2025 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.22% | 1,800 |
| Oct 22, 2025 | 22,500.00 | 22,500.00 | 22,200.00 | 22,250.00 | 22,250.00 | - | 3,710 |
| Oct 21, 2025 | 22,000.00 | 22,250.00 | 22,000.00 | 22,250.00 | 22,250.00 | - | 12,300 |
| Oct 20, 2025 | 22,400.00 | 22,400.00 | 22,250.00 | 22,250.00 | 22,250.00 | -0.67% | 1,400 |
| Oct 17, 2025 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.22% | 2,405 |
| Oct 15, 2025 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 22,450.00 | -0.22% | 800 |
| Oct 14, 2025 | 22,500.00 | 22,500.00 | 22,350.00 | 22,500.00 | 22,500.00 | - | 1,203 |
| Oct 13, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 527 |
| Oct 10, 2025 | 22,450.00 | 22,500.00 | 22,450.00 | 22,500.00 | 22,500.00 | 0.22% | 2,360 |
| Oct 9, 2025 | 22,400.00 | 22,500.00 | 22,200.00 | 22,450.00 | 22,450.00 | 0.22% | 5,800 |
| Oct 8, 2025 | 22,500.00 | 22,500.00 | 22,300.00 | 22,400.00 | 22,400.00 | - | 6,212 |
| Oct 7, 2025 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 4,101 |
| Oct 6, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 2,201 |
| Oct 3, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 1,000 |
| Oct 2, 2025 | 22,200.00 | 22,750.00 | 22,200.00 | 22,700.00 | 22,700.00 | -0.22% | 6,168 |
| Oct 1, 2025 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | - | 102 |
| Sep 30, 2025 | 22,450.00 | 22,750.00 | 22,400.00 | 22,750.00 | 22,750.00 | 1.56% | 5,300 |
| Sep 29, 2025 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | -2.18% | 8,584,939 |
| Sep 26, 2025 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0.22% | 1,219 |
| Sep 25, 2025 | 22,500.00 | 22,850.00 | 22,500.00 | 22,850.00 | 22,850.00 | 2.01% | 202 |
| Sep 24, 2025 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 4,500 |
| Sep 23, 2025 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.44% | 2,300 |
| Sep 22, 2025 | 22,600.00 | 22,800.00 | 22,600.00 | 22,600.00 | 22,600.00 | -0.44% | 11,392 |
| Sep 19, 2025 | 22,600.00 | 22,800.00 | 22,600.00 | 22,700.00 | 22,700.00 | -0.44% | 705 |
| Sep 18, 2025 | 22,800.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,800.00 | - | 7,600 |
| Sep 17, 2025 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | - | 2,080 |
| Sep 16, 2025 | 22,800.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,800.00 | - | 7,485 |
| Sep 15, 2025 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 2,626 |
| Sep 12, 2025 | 22,700.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.44% | 3,410 |
| Sep 11, 2025 | 22,550.00 | 22,800.00 | 22,550.00 | 22,800.00 | 22,800.00 | 1.11% | 5,751 |
| Sep 10, 2025 | 22,900.00 | 22,900.00 | 22,550.00 | 22,550.00 | 22,550.00 | -1.53% | 4,330 |
| Sep 9, 2025 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 1.33% | 4,280 |
| Sep 8, 2025 | 22,950.00 | 22,950.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.53% | 1,316,208 |
| Sep 5, 2025 | 22,950.00 | 22,950.00 | 22,900.00 | 22,950.00 | 22,950.00 | 0.22% | 1,188 |
| Sep 4, 2025 | 22,900.00 | 22,950.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 1,700 |
| Sep 3, 2025 | 22,750.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | -0.43% | 3,011 |
| Aug 29, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 6,814 |
| Aug 28, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.43% | 300 |
| Aug 27, 2025 | 22,500.00 | 23,100.00 | 22,500.00 | 23,100.00 | 23,100.00 | 2.67% | 6,200 |
| Aug 26, 2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 2,205 |
| Aug 22, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.17% | 9,322 |
| Aug 21, 2025 | 22,800.00 | 23,000.00 | 22,600.00 | 23,000.00 | 23,000.00 | 0.66% | 15,801 |
| Aug 20, 2025 | 23,000.00 | 23,000.00 | 22,850.00 | 22,850.00 | 22,850.00 | -0.65% | 2,536 |
| Aug 19, 2025 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.13% | 2,902 |
| Aug 18, 2025 | 23,850.00 | 23,850.00 | 22,650.00 | 23,500.00 | 23,500.00 | 2.62% | 1,378 |
| Aug 15, 2025 | 22,950.00 | 22,950.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.22% | 426,531 |
| Aug 14, 2025 | 23,900.00 | 23,900.00 | 22,950.00 | 22,950.00 | 22,950.00 | 0.22% | 1,051,517 |
| Aug 13, 2025 | 23,050.00 | 23,050.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.65% | 298,154 |
| Aug 12, 2025 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | - | 1,501,459 |
| Aug 11, 2025 | 23,400.00 | 23,800.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.22% | 1,779 |
| Aug 8, 2025 | 23,500.00 | 23,500.00 | 22,800.00 | 23,100.00 | 23,100.00 | -1.70% | 470,480 |
| Aug 7, 2025 | 23,200.00 | 23,500.00 | 23,200.00 | 23,500.00 | 23,500.00 | 1.29% | 1,457,431 |
| Aug 6, 2025 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 1.31% | 1,450,942 |
| Aug 5, 2025 | 22,850.00 | 23,300.00 | 22,850.00 | 22,900.00 | 22,900.00 | -0.43% | 1,938 |
| Aug 4, 2025 | 23,000.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.65% | 3,054 |
| Aug 1, 2025 | 23,100.00 | 23,150.00 | 22,700.00 | 23,150.00 | 23,150.00 | 0.65% | 1,110 |
| Jul 31, 2025 | 23,350.00 | 23,350.00 | 22,800.00 | 23,000.00 | 23,000.00 | -1.50% | 9,291 |
| Jul 30, 2025 | 23,450.00 | 23,450.00 | 23,250.00 | 23,350.00 | 23,350.00 | -0.43% | 2,709 |
| Jul 29, 2025 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | - | 565 |
| Jul 28, 2025 | 24,500.00 | 24,500.00 | 23,450.00 | 23,450.00 | 23,450.00 | - | 1,413 |
| Jul 25, 2025 | 23,500.00 | 23,550.00 | 23,300.00 | 23,450.00 | 23,450.00 | -0.42% | 7,144 |
| Jul 24, 2025 | 24,000.00 | 24,000.00 | 23,500.00 | 23,550.00 | 23,550.00 | 0.43% | 2,811 |
| Jul 23, 2025 | 23,500.00 | 23,600.00 | 23,450.00 | 23,450.00 | 23,450.00 | -0.21% | 5,410 |
| Jul 22, 2025 | 23,500.00 | 23,500.00 | 23,400.00 | 23,500.00 | 23,500.00 | 0.21% | 3,645 |
| Jul 21, 2025 | 23,600.00 | 23,600.00 | 23,450.00 | 23,450.00 | 23,450.00 | -1.47% | 5,301 |
| Jul 18, 2025 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 102 |
| Jul 17, 2025 | 24,500.00 | 24,500.00 | 23,550.00 | 23,800.00 | 23,800.00 | -0.83% | 301,926 |
| Jul 16, 2025 | 24,350.00 | 24,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | -1.84% | 2,439 |
| Jul 15, 2025 | 24,450.00 | 24,500.00 | 23,800.00 | 24,450.00 | 24,450.00 | -0.20% | 4,263 |
| Jul 14, 2025 | 24,850.00 | 24,850.00 | 24,500.00 | 24,500.00 | 24,500.00 | 2.08% | 2,268,237 |
| Jul 11, 2025 | 23,600.00 | 24,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 1.69% | 4,117 |
| Jul 10, 2025 | 23,650.00 | 23,650.00 | 23,600.00 | 23,600.00 | 23,600.00 | - | 3,701 |
| Jul 9, 2025 | 24,050.00 | 24,050.00 | 23,600.00 | 23,600.00 | 23,600.00 | -6.35% | 6,606 |
| Jul 8, 2025 | 23,050.00 | 25,400.00 | 23,050.00 | 25,200.00 | 25,200.00 | 5.44% | 7,178 |
| Jul 7, 2025 | 23,750.00 | 23,900.00 | 23,750.00 | 23,900.00 | 23,900.00 | 0.42% | 8,157 |
| Jul 4, 2025 | 23,750.00 | 23,850.00 | 23,600.00 | 23,800.00 | 23,800.00 | 1.06% | 5,502 |