Central Pharmaceutical JSC No3 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	73,400.00	73,500.00	71,500.00	71,500.00	61,090.16	49,254
2024-02-21	71,500.00	73,500.00	71,500.00	73,500.00	62,798.98	3,928
2024-02-20	73,000.00	73,000.00	71,700.00	71,700.00	61,261.04	15,000
2024-02-19	72,900.00	77,000.00	72,500.00	72,900.00	62,286.33	15,273
2024-02-16	72,500.00	73,000.00	72,500.00	72,900.00	62,286.33	3,941
2024-02-15	73,000.00	73,000.00	72,000.00	73,000.00	62,371.77	5,556
2024-02-07	74,300.00	74,300.00	72,700.00	73,000.00	62,371.77	4,206
2024-02-06	72,000.00	72,500.00	72,000.00	72,500.00	61,944.57	4,200
2024-02-05	72,100.00	72,200.00	72,100.00	72,200.00	61,688.25	7,494
2024-02-02	72,100.00	72,100.00	72,000.00	72,100.00	61,602.81	5,562
2024-02-01	71,000.00	72,400.00	71,000.00	72,000.00	61,517.37	2,802
2024-01-31	72,300.00	72,300.00	71,800.00	71,800.00	61,346.49	9,611
2024-01-30	72,000.00	72,100.00	71,300.00	72,100.00	61,602.81	4,805
2024-01-29	71,400.00	72,400.00	71,000.00	72,000.00	61,517.37	20,586
2024-01-26	71,200.00	71,300.00	71,200.00	71,300.00	60,919.28	2,310
2024-01-25	71,100.00	71,100.00	71,100.00	71,100.00	60,748.40	581,401
2024-01-24	71,000.00	71,700.00	71,000.00	71,100.00	60,748.40	2,601
2024-01-23	70,500.00	71,500.00	70,100.00	71,000.00	60,662.96	755,327
2024-01-22	71,100.00	71,900.00	70,500.00	70,500.00	60,235.76	1,812
2024-01-19	71,800.00	72,500.00	71,000.00	71,100.00	60,748.40	7,677
2024-01-18	71,600.00	71,600.00	71,600.00	71,600.00	61,175.60	749,151
2024-01-17	71,500.00	72,400.00	71,500.00	71,500.00	61,090.16	4,978
2024-01-16	73,900.00	73,900.00	71,000.00	71,400.00	61,004.72	3,691
2024-01-15	69,000.00	73,900.00	68,000.00	73,900.00	63,140.74	15,360
2024-01-12	70,000.00	70,000.00	69,000.00	69,000.00	58,954.14	1,398
2024-01-11	69,000.00	69,500.00	68,200.00	68,200.00	58,270.62	12,435
2024-01-10	71,000.00	71,000.00	69,400.00	69,400.00	59,295.91	2,801
2024-01-09	69,000.00	69,500.00	69,000.00	69,400.00	59,295.91	3,541
2024-01-08	71,900.00	72,000.00	69,500.00	69,500.00	59,381.35	4,945
2024-01-05	71,300.00	72,000.00	71,300.00	71,900.00	61,431.93	12,915
2024-01-04	68,500.00	72,300.00	68,500.00	71,100.00	60,748.40	34,771
2024-01-03	66,000.00	67,800.00	66,000.00	67,800.00	57,928.85	10,901
2024-01-02	66,000.00	66,000.00	65,500.00	66,000.00	56,390.92	3,596
2023-12-29	65,500.00	65,700.00	65,500.00	65,500.00	55,963.72	1,849
2023-12-28	65,300.00	65,500.00	65,300.00	65,500.00	55,963.72	4,135
2023-12-27	65,300.00	65,300.00	65,000.00	65,000.00	55,536.51	5,424
2023-12-26	65,300.00	65,300.00	65,000.00	65,200.00	55,707.39	7,300
2023-12-25	64,500.00	64,500.00	64,300.00	64,500.00	55,109.31	1,200
2023-12-22	64,500.00	64,500.00	64,100.00	64,200.00	54,852.99	3,220
2023-12-21	64,400.00	64,500.00	64,200.00	64,500.00	55,109.31	4,704
2023-12-20	65,300.00	65,500.00	64,400.00	64,400.00	55,023.87	11,550
2023-12-19	64,200.00	64,200.00	64,200.00	64,200.00	54,852.99	2,357
2023-12-18	64,700.00	64,700.00	64,100.00	64,200.00	54,852.99	6,000
2023-12-15	65,300.00	65,300.00	64,700.00	64,700.00	55,280.19	1,300
2023-12-14	65,000.00	65,400.00	64,800.00	65,300.00	55,792.83	6,200
2023-12-13	64,500.00	64,900.00	64,500.00	64,800.00	55,365.63	5,544
2023-12-12	64,300.00	65,000.00	64,000.00	65,000.00	55,536.51	6,642
2023-12-11	64,600.00	65,000.00	64,200.00	64,200.00	54,852.99	1,711
2023-12-08	64,500.00	65,000.00	64,500.00	64,600.00	55,194.75	3,328
2023-12-07	64,500.00	65,100.00	64,300.00	64,300.00	54,938.43	7,022
2023-12-06	64,200.00	65,300.00	64,200.00	64,300.00	54,938.43	5,081
2023-12-05	64,100.00	64,500.00	64,000.00	64,500.00	55,109.31	1,200
2023-12-04	65,500.00	65,500.00	64,500.00	64,600.00	55,194.75	7,221
2023-12-01	64,500.00	64,500.00	64,400.00	64,500.00	55,109.31	16,166
2023-11-30	63,700.00	64,100.00	63,700.00	64,000.00	54,682.10	1,900
2023-11-29	63,500.00	64,000.00	63,500.00	63,700.00	54,425.78	6,211
2023-11-28	64,900.00	64,900.00	64,000.00	64,000.00	54,682.10	601
2023-11-27	64,200.00	64,200.00	64,000.00	64,200.00	54,852.99	785
2023-11-24	64,500.00	64,900.00	64,000.00	64,000.00	54,682.10	4,805
2023-11-23	65,000.00	65,900.00	64,900.00	64,900.00	55,451.07	4,149

← NewerPage 12 of 19 · 1,138 trading daysOlder →

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.