OPC Pharmaceutical JSC (HOSE:OPC)
Vietnam
· Delayed Price · Currency is VND 22,500
+400 (1.81%)
At close: Mar 5, 2026
OPC Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,300.00 | 22,300.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.78% | 1,601 |
| Mar 5, 2026 | 22,200.00 | 22,500.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1.81% | 2,579 |
| Mar 4, 2026 | 22,200.00 | 22,200.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.78% | 88,420 |
| Mar 3, 2026 | 22,200.00 | 22,800.00 | 22,100.00 | 22,500.00 | 22,500.00 | 2.27% | 2,200 |
| Mar 2, 2026 | 22,300.00 | 22,950.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.68% | 8,317 |
| Feb 27, 2026 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | - | 1,381 |
| Feb 26, 2026 | 22,300.00 | 22,300.00 | 22,150.00 | 22,150.00 | 22,150.00 | -0.67% | 705 |
| Feb 25, 2026 | 22,300.00 | 22,400.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.22% | 2,300 |
| Feb 24, 2026 | 22,500.00 | 22,500.00 | 22,300.00 | 22,350.00 | 22,350.00 | 0.22% | 825 |
| Feb 23, 2026 | 22,800.00 | 22,800.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.22% | 14,151 |
| Feb 13, 2026 | 22,300.00 | 22,300.00 | 22,250.00 | 22,250.00 | 22,250.00 | - | 624 |
| Feb 11, 2026 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | - | 200 |
| Feb 10, 2026 | 22,300.00 | 22,300.00 | 22,250.00 | 22,250.00 | 22,250.00 | -0.22% | 8,626 |
| Feb 9, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 952 |
| Feb 6, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 3,724 |
| Feb 5, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 1,300 |
| Feb 4, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 803 |
| Feb 3, 2026 | 22,200.00 | 22,300.00 | 22,200.00 | 22,300.00 | 22,300.00 | - | 505 |
| Feb 2, 2026 | 22,000.00 | 22,300.00 | 22,000.00 | 22,300.00 | 22,300.00 | - | 2,403 |
| Jan 30, 2026 | 22,200.00 | 22,300.00 | 22,000.00 | 22,300.00 | 22,300.00 | 0.45% | 1,316 |
| Jan 29, 2026 | 22,300.00 | 22,300.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.45% | 6,444 |
| Jan 28, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 840,423 |
| Jan 27, 2026 | 22,350.00 | 22,350.00 | 22,000.00 | 22,300.00 | 22,300.00 | - | 5,940 |
| Jan 26, 2026 | 22,150.00 | 22,300.00 | 22,150.00 | 22,300.00 | 22,300.00 | 0.68% | 1,120 |
| Jan 23, 2026 | 23,000.00 | 23,000.00 | 22,150.00 | 22,150.00 | 22,150.00 | -3.49% | 1,870 |
| Jan 22, 2026 | 22,950.00 | 23,050.00 | 22,950.00 | 22,950.00 | 22,950.00 | - | 84,165 |
| Jan 21, 2026 | 22,650.00 | 23,400.00 | 22,400.00 | 22,950.00 | 22,950.00 | 0.66% | 1,047,000 |
| Jan 20, 2026 | 22,600.00 | 23,500.00 | 22,600.00 | 22,800.00 | 22,800.00 | -4.20% | 3,728 |
| Jan 19, 2026 | 22,300.00 | 23,800.00 | 22,100.00 | 23,800.00 | 23,800.00 | 6.73% | 4,226 |
| Jan 16, 2026 | 23,550.00 | 23,600.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.90% | 9,002 |
| Jan 15, 2026 | 23,500.00 | 23,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | -5.96% | 4,325 |
| Jan 14, 2026 | 22,500.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | 4.44% | 2,941 |
| Jan 13, 2026 | 22,800.00 | 22,800.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.66% | 1,715 |
| Jan 9, 2026 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | -1.26% | 313 |
| Jan 8, 2026 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 6.70% | 808 |
| Jan 7, 2026 | 23,350.00 | 23,350.00 | 22,400.00 | 22,400.00 | 22,400.00 | - | 608 |
| Jan 6, 2026 | 22,600.00 | 22,600.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.88% | 3,302 |
| Jan 5, 2026 | 24,000.00 | 24,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | -5.83% | 419 |
| Dec 31, 2025 | 23,000.00 | 24,000.00 | 22,950.00 | 24,000.00 | 24,000.00 | 4.35% | 25,551 |
| Dec 30, 2025 | 21,900.00 | 23,000.00 | 21,900.00 | 23,000.00 | 23,000.00 | - | 623,411 |
| Dec 29, 2025 | 21,600.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 3.37% | 163,760 |
| Dec 26, 2025 | 22,300.00 | 22,300.00 | 22,150.00 | 22,250.00 | 22,250.00 | -0.22% | 3,526 |
| Dec 25, 2025 | 22,200.00 | 22,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | - | 7,602 |
| Dec 24, 2025 | 22,150.00 | 22,400.00 | 22,150.00 | 22,300.00 | 22,300.00 | 0.68% | 8,006 |
| Dec 23, 2025 | 22,000.00 | 22,250.00 | 22,000.00 | 22,150.00 | 22,150.00 | 0.68% | 6,210 |
| Dec 22, 2025 | 22,200.00 | 22,350.00 | 21,900.00 | 22,000.00 | 22,000.00 | 0.46% | 382,806 |
| Dec 19, 2025 | 22,100.00 | 22,100.00 | 21,700.00 | 21,900.00 | 21,900.00 | -0.90% | 2,600 |
| Dec 18, 2025 | 21,550.00 | 22,450.00 | 21,300.00 | 22,100.00 | 22,100.00 | -1.34% | 26,700 |
| Dec 17, 2025 | 22,400.00 | 22,400.00 | 22,300.00 | 22,400.00 | 22,400.00 | 0.22% | 11,800 |
| Dec 16, 2025 | 21,800.00 | 22,500.00 | 21,100.00 | 22,350.00 | 22,350.00 | -1.11% | 476,417 |
| Dec 15, 2025 | 22,650.00 | 22,700.00 | 22,400.00 | 22,600.00 | 22,600.00 | - | 4,409 |
| Dec 12, 2025 | 22,450.00 | 22,600.00 | 21,800.00 | 22,600.00 | 22,600.00 | 0.44% | 7,400 |
| Dec 11, 2025 | 22,450.00 | 22,500.00 | 22,450.00 | 22,500.00 | 22,500.00 | 0.45% | 1,602 |
| Dec 10, 2025 | 22,400.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 7,301 |
| Dec 9, 2025 | 22,550.00 | 22,550.00 | 22,300.00 | 22,500.00 | 22,500.00 | - | 1,537 |
| Dec 8, 2025 | 22,450.00 | 22,500.00 | 22,400.00 | 22,500.00 | 22,500.00 | - | 1,361,213 |
| Dec 5, 2025 | 22,150.00 | 22,600.00 | 22,100.00 | 22,500.00 | 22,500.00 | 0.45% | 2,004 |
| 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 |