OPC Pharmaceutical JSC (HOSE:OPC)
Vietnam · Delayed Price · Currency is VND 22,800
+700 (3.17%)
At close: Mar 20, 2026
OPC Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23,600.00 | 23,600.00 | 22,000.00 | 22,800.00 | 22,800.00 | 3.17% | 15,708 |
| Mar 19, 2026 | 22,100.00 | 22,300.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.23% | 1,201 |
| Mar 18, 2026 | 22,000.00 | 22,300.00 | 22,000.00 | 22,050.00 | 22,050.00 | -2.43% | 4,501 |
| Mar 17, 2026 | 22,150.00 | 22,600.00 | 22,150.00 | 22,600.00 | 22,600.00 | 2.26% | 10,400 |
| Mar 16, 2026 | 22,350.00 | 22,350.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.23% | 1,556,606 |
| Mar 13, 2026 | 22,200.00 | 22,800.00 | 22,050.00 | 22,050.00 | 22,050.00 | -0.68% | 2,889 |
| Mar 12, 2026 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.45% | 100 |
| Mar 11, 2026 | 22,500.00 | 22,600.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.21% | 41,200 |
| Mar 10, 2026 | 22,000.00 | 22,600.00 | 22,000.00 | 22,600.00 | 22,600.00 | 2.26% | 15,740 |
| 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 |