OPC Pharmaceutical JSC (HOSE:OPC)
Vietnam · Delayed Price · Currency is VND 21,200
+200 (0.95%)
At close: Aug 13, 2026
OPC Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 20,000.00 | 21,200.00 | 20,000.00 | 21,200.00 | 21,200.00 | 0.95% | 2,101 |
| Aug 12, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 2,900 |
| Aug 11, 2026 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 1,511 |
| Aug 10, 2026 | 21,250.00 | 21,350.00 | 21,200.00 | 21,200.00 | 21,200.00 | -0.24% | 1,100 |
| Aug 7, 2026 | 21,300.00 | 21,300.00 | 21,250.00 | 21,250.00 | 21,250.00 | -0.23% | 211 |
| Aug 6, 2026 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.47% | 1,614 |
| Aug 5, 2026 | 21,600.00 | 21,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.47% | 1,013 |
| Aug 4, 2026 | 20,800.00 | 21,500.00 | 20,800.00 | 21,500.00 | 21,500.00 | -0.46% | 2,111 |
| Aug 3, 2026 | 20,550.00 | 21,600.00 | 20,550.00 | 21,600.00 | 21,600.00 | -0.92% | 3,148,808 |
| Jul 31, 2026 | 20,300.00 | 21,900.00 | 20,300.00 | 21,800.00 | 21,800.00 | - | 2,016 |
| Jul 30, 2026 | 21,500.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,800.00 | - | 9,015 |
| Jul 29, 2026 | 20,850.00 | 21,800.00 | 20,600.00 | 21,800.00 | 21,800.00 | -0.46% | 4,909 |
| Jul 28, 2026 | 22,600.00 | 22,600.00 | 21,350.00 | 21,900.00 | 21,900.00 | 1.86% | 3,171,840 |
| Jul 27, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 2.63% | 1,901,914 |
| Jul 24, 2026 | 20,000.00 | 21,500.00 | 20,000.00 | 20,950.00 | 20,950.00 | -2.56% | 4,039 |
| Jul 23, 2026 | 19,600.00 | 21,500.00 | 19,600.00 | 21,500.00 | 21,500.00 | 2.38% | 3,819 |
| Jul 22, 2026 | 19,650.00 | 21,400.00 | 19,550.00 | 21,000.00 | 21,000.00 | - | 23,996 |
| Jul 21, 2026 | 20,050.00 | 21,000.00 | 19,900.00 | 21,000.00 | 21,000.00 | -1.18% | 2,021,201 |
| Jul 20, 2026 | 19,800.00 | 21,250.00 | 19,500.00 | 21,250.00 | 21,250.00 | 6.25% | 1,000 |
| Jul 15, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,616 |
| Jul 14, 2026 | 19,400.00 | 20,000.00 | 19,400.00 | 20,000.00 | 20,000.00 | 3.09% | 6,120 |
| Jul 13, 2026 | 20,000.00 | 20,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | -3.00% | 713 |
| Jul 10, 2026 | 19,400.00 | 20,000.00 | 19,400.00 | 20,000.00 | 20,000.00 | - | 2,885 |
| Jul 9, 2026 | 18,250.00 | 20,000.00 | 18,250.00 | 20,000.00 | 20,000.00 | 4.46% | 579 |
| Jul 8, 2026 | 19,829.06 | 19,829.06 | 19,829.06 | 19,829.06 | 19,145.30 | - | 264 |
| Jul 7, 2026 | 19,829.06 | 19,829.06 | 19,829.06 | 19,829.06 | 19,145.30 | -0.85% | 235 |
| Jul 6, 2026 | 20,170.94 | 20,170.94 | 20,000.00 | 20,000.00 | 19,310.34 | -0.43% | 1,034 |
| Jul 3, 2026 | 20,000.00 | 20,085.47 | 20,000.00 | 20,085.47 | 19,392.87 | -2.08% | 241 |
| Jul 2, 2026 | 19,743.59 | 20,512.82 | 19,743.59 | 20,512.82 | 19,805.48 | 3.90% | 200,426 |
| Jul 1, 2026 | 19,743.59 | 19,743.59 | 19,743.59 | 19,743.59 | 19,062.78 | -2.53% | 169 |
| Jun 30, 2026 | 20,256.41 | 20,256.41 | 20,256.41 | 20,256.41 | 19,557.91 | - | 191 |
| Jun 29, 2026 | 20,683.76 | 20,683.76 | 20,256.41 | 20,256.41 | 19,557.91 | 2.60% | 415 |
| Jun 26, 2026 | 19,658.12 | 19,743.59 | 19,658.12 | 19,743.59 | 19,062.78 | -5.71% | 2,363 |
| Jun 23, 2026 | 20,940.17 | 20,940.17 | 20,940.17 | 20,940.17 | 20,218.10 | 4.26% | 272 |
| Jun 22, 2026 | 20,085.47 | 20,085.47 | 20,085.47 | 20,085.47 | 19,392.87 | - | 131 |
| Jun 18, 2026 | 20,085.47 | 20,085.47 | 20,085.47 | 20,085.47 | 19,392.87 | 1.29% | 616 |
| Jun 17, 2026 | 20,341.88 | 20,341.88 | 19,829.06 | 19,829.06 | 19,145.30 | -3.33% | 596 |
| Jun 16, 2026 | 20,427.35 | 20,512.82 | 20,427.35 | 20,512.82 | 19,805.48 | 0.42% | 720 |
| Jun 10, 2026 | 20,427.35 | 20,427.35 | 20,427.35 | 20,427.35 | 19,722.96 | - | 1,181 |
| Jun 9, 2026 | 19,829.06 | 20,512.82 | 19,829.06 | 20,427.35 | 19,722.96 | 2.58% | 47,183 |
| Jun 3, 2026 | 19,914.53 | 19,914.53 | 18,547.01 | 19,914.53 | 19,227.82 | - | 4,212 |
| May 28, 2026 | 19,914.53 | 19,914.53 | 19,914.53 | 19,914.53 | 19,227.82 | -6.24% | 234 |
| May 25, 2026 | 20,512.82 | 21,282.05 | 20,512.82 | 21,239.32 | 20,506.93 | 5.74% | 5,148 |
| May 21, 2026 | 20,085.47 | 21,282.05 | 20,085.47 | 20,085.47 | 19,392.87 | - | 837 |
| May 19, 2026 | 21,196.58 | 21,196.58 | 20,085.47 | 20,085.47 | 19,392.87 | - | 4,366 |
| May 18, 2026 | 20,085.47 | 20,085.47 | 20,085.47 | 20,085.47 | 19,392.87 | 0.86% | 131 |
| May 15, 2026 | 19,658.12 | 21,025.64 | 19,658.12 | 19,914.53 | 19,227.82 | 1.30% | 132,093 |
| May 14, 2026 | 19,487.18 | 19,658.12 | 19,487.18 | 19,658.12 | 18,980.25 | 0.44% | 1,521 |
| May 13, 2026 | 19,572.65 | 19,572.65 | 19,572.65 | 19,572.65 | 18,897.73 | - | 117 |
| May 12, 2026 | 19,487.18 | 19,572.65 | 19,487.18 | 19,572.65 | 18,897.73 | -0.43% | 703 |