Central Pharmaceutical JSC No3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 61,700.00 | 62,500.00 | 61,600.00 | 62,500.00 | 55,705.55 | 18,319 |
| 2024-05-21 | 62,000.00 | 62,000.00 | 61,700.00 | 61,700.00 | 54,992.52 | 15,513 |
| 2024-05-20 | 62,000.00 | 62,000.00 | 61,600.00 | 61,900.00 | 55,170.78 | 6,105 |
| 2024-05-17 | 61,800.00 | 62,000.00 | 61,500.00 | 62,000.00 | 55,259.90 | 4,940 |
| 2024-05-16 | 61,800.00 | 61,900.00 | 61,500.00 | 61,800.00 | 55,081.65 | 7,875 |
| 2024-05-15 | 61,300.00 | 61,700.00 | 61,300.00 | 61,400.00 | 54,725.13 | 6,327 |
| 2024-05-14 | 61,800.00 | 61,800.00 | 61,000.00 | 61,500.00 | 54,814.26 | 14,912 |
| 2024-05-13 | 61,200.00 | 61,600.00 | 60,700.00 | 61,600.00 | 54,903.39 | 12,351 |
| 2024-05-10 | 62,000.00 | 62,000.00 | 61,000.00 | 61,400.00 | 54,725.13 | 31,235 |
| 2024-05-09 | 60,500.00 | 62,300.00 | 60,000.00 | 61,800.00 | 55,081.65 | 27,067 |
| 2024-05-08 | 60,000.00 | 60,100.00 | 59,900.00 | 60,000.00 | 53,477.33 | 48,603 |
| 2024-05-07 | 64,000.00 | 64,000.00 | 59,900.00 | 59,900.00 | 53,388.20 | 193,044 |
| 2024-05-06 | 65,100.00 | 65,100.00 | 64,000.00 | 64,000.00 | 57,042.48 | 46,837 |
| 2024-05-03 | 66,400.00 | 66,400.00 | 64,600.00 | 65,000.00 | 57,933.77 | 34,013 |
| 2024-05-02 | 66,500.00 | 66,600.00 | 66,300.00 | 66,400.00 | 59,181.58 | 11,221 |
| 2024-04-26 | 66,600.00 | 68,000.00 | 66,000.00 | 66,100.00 | 58,914.19 | 5,856 |
| 2024-04-25 | 67,400.00 | 67,400.00 | 66,500.00 | 66,500.00 | 59,270.70 | 8,478 |
| 2024-04-24 | 65,800.00 | 67,900.00 | 65,800.00 | 67,400.00 | 60,072.86 | 2,604 |
| 2024-04-23 | 68,000.00 | 68,000.00 | 67,000.00 | 67,100.00 | 59,805.48 | 11,100 |
| 2024-04-22 | 67,500.00 | 67,600.00 | 67,500.00 | 67,500.00 | 60,161.99 | 1,335 |
| 2024-04-19 | 67,500.00 | 67,500.00 | 66,600.00 | 67,500.00 | 60,161.99 | 10,853 |
| 2024-04-17 | 68,000.00 | 68,300.00 | 68,000.00 | 68,000.00 | 60,607.64 | 8,906 |
| 2024-04-16 | 68,600.00 | 68,600.00 | 66,900.00 | 68,000.00 | 60,607.64 | 10,761 |
| 2024-04-15 | 69,300.00 | 69,300.00 | 68,000.00 | 68,500.00 | 61,053.28 | 14,224 |
| 2024-04-12 | 68,900.00 | 69,300.00 | 68,900.00 | 69,300.00 | 61,766.31 | 3,006 |
| 2024-04-11 | 69,500.00 | 69,500.00 | 68,200.00 | 68,900.00 | 61,409.80 | 5,356 |
| 2024-04-10 | 69,500.00 | 69,500.00 | 69,500.00 | 69,500.00 | 61,944.57 | 2,300 |
| 2024-04-09 | 70,500.00 | 70,500.00 | 69,100.00 | 69,100.00 | 61,588.06 | 2,472 |
| 2024-04-08 | 70,000.00 | 70,000.00 | 68,000.00 | 69,900.00 | 62,301.09 | 6,301 |
| 2024-04-05 | 70,000.00 | 70,000.00 | 67,500.00 | 70,000.00 | 62,390.22 | 10,245 |
| 2024-04-04 | 70,400.00 | 70,700.00 | 70,000.00 | 70,000.00 | 62,390.22 | 2,804 |
| 2024-04-03 | 70,500.00 | 70,600.00 | 70,400.00 | 70,400.00 | 62,746.73 | 15,179 |
| 2024-04-02 | 70,500.00 | 70,500.00 | 70,200.00 | 70,300.00 | 62,657.60 | 11,005 |
| 2024-04-01 | 70,500.00 | 70,800.00 | 70,500.00 | 70,500.00 | 62,835.86 | 13,834 |
| 2024-03-29 | 70,500.00 | 70,500.00 | 70,000.00 | 70,100.00 | 62,479.34 | 8,016 |
| 2024-03-28 | 70,700.00 | 70,900.00 | 70,400.00 | 70,500.00 | 62,835.86 | 7,676 |
| 2024-03-27 | 70,500.00 | 70,700.00 | 70,100.00 | 70,500.00 | 62,835.86 | 3,389 |
| 2024-03-26 | 70,800.00 | 70,800.00 | 70,300.00 | 70,500.00 | 62,835.86 | 2,968 |
| 2024-03-25 | 70,800.00 | 71,200.00 | 70,700.00 | 71,000.00 | 63,281.50 | 3,991 |
| 2024-03-22 | 71,500.00 | 71,500.00 | 70,700.00 | 70,700.00 | 63,014.12 | 12,958 |
| 2024-03-21 | 71,000.00 | 72,500.00 | 71,000.00 | 71,500.00 | 63,727.15 | 13,274 |
| 2024-03-20 | 73,700.00 | 73,700.00 | 72,000.00 | 72,500.00 | 61,944.57 | 10,430 |
| 2024-03-19 | 74,000.00 | 74,000.00 | 73,600.00 | 73,700.00 | 62,969.86 | 8,897 |
| 2024-03-18 | 73,900.00 | 74,900.00 | 73,700.00 | 73,900.00 | 63,140.74 | 24,460 |
| 2024-03-15 | 74,300.00 | 74,500.00 | 73,900.00 | 74,200.00 | 63,397.06 | 1,800 |
| 2024-03-14 | 74,000.00 | 74,500.00 | 74,000.00 | 74,300.00 | 63,482.51 | 16,185 |
| 2024-03-13 | 74,000.00 | 74,500.00 | 73,200.00 | 74,000.00 | 63,226.18 | 8,261 |
| 2024-03-12 | 74,000.00 | 74,000.00 | 73,800.00 | 74,000.00 | 63,226.18 | 6,100 |
| 2024-03-11 | 74,500.00 | 74,500.00 | 73,300.00 | 73,800.00 | 63,055.30 | 13,559 |
| 2024-03-08 | 74,000.00 | 74,500.00 | 74,000.00 | 74,500.00 | 63,653.39 | 12,334 |
| 2024-03-07 | 73,500.00 | 74,100.00 | 73,300.00 | 74,000.00 | 63,226.18 | 15,874 |
| 2024-03-06 | 73,600.00 | 74,000.00 | 73,100.00 | 73,500.00 | 62,798.98 | 8,128 |
| 2024-03-05 | 73,400.00 | 73,800.00 | 72,900.00 | 73,600.00 | 62,884.42 | 20,540 |
| 2024-03-04 | 72,000.00 | 73,400.00 | 72,000.00 | 73,400.00 | 62,713.54 | 27,936 |
| 2024-03-01 | 72,500.00 | 72,500.00 | 71,800.00 | 72,000.00 | 61,517.37 | 21,900 |
| 2024-02-29 | 73,000.00 | 73,500.00 | 72,000.00 | 72,100.00 | 61,602.81 | 36,807 |
| 2024-02-28 | 73,000.00 | 73,500.00 | 72,600.00 | 73,000.00 | 62,371.77 | 22,929 |
| 2024-02-27 | 73,000.00 | 73,000.00 | 72,000.00 | 72,100.00 | 61,602.81 | 6,331 |
| 2024-02-26 | 73,000.00 | 73,000.00 | 70,700.00 | 72,000.00 | 61,517.37 | 4,425 |
| 2024-02-23 | 71,500.00 | 72,500.00 | 71,000.00 | 71,000.00 | 60,662.96 | 26,915 |
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.