OPC Pharmaceutical JSC (HOSE:OPC)
Vietnam · Delayed Price · Currency is VND 22,700
+700 (3.18%)
At close: Oct 31, 2025
OPC Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |