Central Pharmaceutical JSC No3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 62,800.00 | 63,800.00 | 62,800.00 | 62,800.00 | 55,972.94 | 6,401 |
| 2024-08-13 | 64,000.00 | 64,000.00 | 62,800.00 | 62,800.00 | 55,972.94 | 2,123 |
| 2024-08-12 | 62,600.00 | 63,300.00 | 62,500.00 | 63,300.00 | 56,418.58 | 9,570 |
| 2024-08-09 | 64,400.00 | 64,400.00 | 64,000.00 | 64,300.00 | 57,309.87 | 4,448 |
| 2024-08-08 | 63,000.00 | 63,000.00 | 61,800.00 | 62,600.00 | 55,794.68 | 8,455 |
| 2024-08-07 | 62,500.00 | 63,000.00 | 62,500.00 | 63,000.00 | 56,151.19 | 1,130 |
| 2024-08-06 | 62,500.00 | 62,900.00 | 62,000.00 | 62,900.00 | 56,062.06 | 9,800 |
| 2024-08-05 | 64,200.00 | 64,200.00 | 62,400.00 | 62,600.00 | 55,794.68 | 10,800 |
| 2024-08-02 | 62,400.00 | 64,500.00 | 62,000.00 | 64,200.00 | 57,220.74 | 5,905 |
| 2024-08-01 | 64,700.00 | 64,700.00 | 62,500.00 | 62,500.00 | 55,705.55 | 5,219 |
| 2024-07-31 | 63,600.00 | 65,000.00 | 63,300.00 | 63,300.00 | 56,418.58 | 3,147 |
| 2024-07-30 | 64,100.00 | 64,100.00 | 63,500.00 | 63,500.00 | 56,596.84 | 3,206 |
| 2024-07-29 | 69,000.00 | 69,000.00 | 64,000.00 | 64,100.00 | 57,131.61 | 2,012 |
| 2024-07-26 | 63,500.00 | 64,200.00 | 63,000.00 | 64,200.00 | 57,220.74 | 6,600 |
| 2024-07-25 | 63,600.00 | 63,600.00 | 62,700.00 | 63,500.00 | 56,596.84 | 8,526 |
| 2024-07-24 | 63,500.00 | 63,600.00 | 62,100.00 | 63,600.00 | 56,685.97 | 6,666 |
| 2024-07-23 | 63,300.00 | 67,000.00 | 62,300.00 | 63,500.00 | 56,596.84 | 8,705 |
| 2024-07-22 | 65,000.00 | 65,000.00 | 61,500.00 | 61,700.00 | 54,992.52 | 41,710 |
| 2024-07-19 | 63,100.00 | 67,000.00 | 63,100.00 | 65,000.00 | 57,933.77 | 4,409 |
| 2024-07-18 | 67,300.00 | 68,000.00 | 63,000.00 | 64,700.00 | 57,666.38 | 20,401 |
| 2024-07-17 | 72,800.00 | 73,500.00 | 66,900.00 | 67,300.00 | 59,983.74 | 27,260 |
| 2024-07-16 | 68,500.00 | 74,200.00 | 66,600.00 | 72,800.00 | 64,885.82 | 67,481 |
| 2024-07-15 | 63,400.00 | 69,000.00 | 63,400.00 | 68,800.00 | 61,320.67 | 45,003 |
| 2024-07-12 | 63,100.00 | 63,300.00 | 62,500.00 | 63,200.00 | 56,329.45 | 7,411 |
| 2024-07-11 | 63,000.00 | 63,200.00 | 63,000.00 | 63,100.00 | 56,240.32 | 4,051 |
| 2024-07-10 | 63,000.00 | 63,000.00 | 62,800.00 | 63,000.00 | 56,151.19 | 12,839 |
| 2024-07-09 | 63,100.00 | 63,400.00 | 63,000.00 | 63,000.00 | 56,151.19 | 5,191 |
| 2024-07-08 | 62,800.00 | 63,500.00 | 62,800.00 | 63,100.00 | 56,240.32 | 4,504 |
| 2024-07-05 | 63,300.00 | 63,500.00 | 62,500.00 | 62,800.00 | 55,972.94 | 16,245 |
| 2024-07-04 | 63,400.00 | 63,400.00 | 62,600.00 | 63,300.00 | 56,418.58 | 5,696 |
| 2024-07-03 | 62,900.00 | 63,000.00 | 61,200.00 | 63,000.00 | 56,151.19 | 5,170 |
| 2024-07-02 | 62,100.00 | 62,900.00 | 62,100.00 | 62,900.00 | 56,062.06 | 1,510 |
| 2024-07-01 | 62,800.00 | 62,800.00 | 62,300.00 | 62,300.00 | 55,527.29 | 1,600 |
| 2024-06-28 | 62,600.00 | 62,800.00 | 62,500.00 | 62,800.00 | 55,972.94 | 2,663 |
| 2024-06-27 | 64,400.00 | 64,400.00 | 62,600.00 | 62,600.00 | 55,794.68 | 2,940 |
| 2024-06-26 | 63,000.00 | 63,000.00 | 62,800.00 | 63,000.00 | 56,151.19 | 2,201 |
| 2024-06-25 | 63,500.00 | 63,500.00 | 62,500.00 | 62,500.00 | 55,705.55 | 5,272 |
| 2024-06-24 | 63,000.00 | 63,200.00 | 62,600.00 | 63,000.00 | 56,151.19 | 16,501 |
| 2024-06-21 | 63,700.00 | 63,700.00 | 62,300.00 | 63,000.00 | 56,151.19 | 3,900 |
| 2024-06-20 | 63,000.00 | 63,000.00 | 62,000.00 | 62,300.00 | 55,527.29 | 5,564 |
| 2024-06-19 | 63,600.00 | 63,600.00 | 63,000.00 | 63,000.00 | 56,151.19 | 10,950 |
| 2024-06-18 | 65,000.00 | 65,000.00 | 63,000.00 | 63,500.00 | 56,596.84 | 11,643 |
| 2024-06-17 | 63,000.00 | 63,500.00 | 61,000.00 | 63,500.00 | 56,596.84 | 9,810 |
| 2024-06-14 | 63,800.00 | 64,800.00 | 63,000.00 | 63,000.00 | 56,151.19 | 4,825 |
| 2024-06-13 | 64,400.00 | 65,000.00 | 63,800.00 | 63,800.00 | 56,864.22 | 8,254 |
| 2024-06-12 | 64,100.00 | 65,000.00 | 64,100.00 | 64,400.00 | 57,399.00 | 8,013 |
| 2024-06-11 | 65,000.00 | 65,500.00 | 64,100.00 | 64,100.00 | 57,131.61 | 5,667 |
| 2024-06-10 | 65,500.00 | 65,900.00 | 65,000.00 | 65,000.00 | 57,933.77 | 18,020 |
| 2024-06-07 | 63,500.00 | 65,500.00 | 63,500.00 | 65,000.00 | 57,933.77 | 26,719 |
| 2024-06-06 | 62,000.00 | 64,000.00 | 61,900.00 | 63,400.00 | 56,507.71 | 10,739 |
| 2024-06-05 | 61,800.00 | 62,000.00 | 61,700.00 | 62,000.00 | 55,259.90 | 20,380 |
| 2024-06-04 | 61,400.00 | 61,700.00 | 61,400.00 | 61,700.00 | 54,992.52 | 4,924 |
| 2024-06-03 | 61,600.00 | 61,900.00 | 61,300.00 | 61,400.00 | 54,725.13 | 9,101 |
| 2024-05-31 | 61,500.00 | 61,700.00 | 61,500.00 | 61,600.00 | 54,903.39 | 10,505 |
| 2024-05-30 | 61,000.00 | 61,500.00 | 60,700.00 | 61,500.00 | 54,814.26 | 5,110 |
| 2024-05-29 | 62,000.00 | 62,000.00 | 61,000.00 | 61,000.00 | 54,368.62 | 7,300 |
| 2024-05-28 | 61,000.00 | 61,800.00 | 60,900.00 | 61,000.00 | 54,368.62 | 7,903 |
| 2024-05-27 | 61,700.00 | 61,700.00 | 60,900.00 | 60,900.00 | 54,279.49 | 12,671 |
| 2024-05-24 | 62,400.00 | 62,400.00 | 61,000.00 | 61,000.00 | 54,368.62 | 22,639 |
| 2024-05-23 | 62,500.00 | 62,500.00 | 62,000.00 | 62,400.00 | 55,616.42 | 10,805 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 4,000.0000 VND |
| 2025-03-21 | 3,000.0000 VND |
| 2024-03-21 | 3,000.0000 VND |
| 2023-03-21 | 8,000.0001 VND |
| 2022-03-24 | 6,000.0001 VND |
| 2021-03-26 | 8,000.0001 VND |
| 2020-06-03 | 7,000.0001 VND |
| 2019-05-03 | 5,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.