Central Pharmaceutical JSC No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	65,000.00	65,900.00	64,900.00	64,900.00	55,451.07	4,149
2023-11-22	64,500.00	65,000.00	64,500.00	64,900.00	55,451.07	9,700
2023-11-21	64,000.00	64,400.00	64,000.00	64,400.00	55,023.87	1,910
2023-11-20	63,500.00	64,000.00	63,500.00	64,000.00	54,682.10	6,389
2023-11-17	65,000.00	65,000.00	64,000.00	64,000.00	54,682.10	5,337
2023-11-16	65,000.00	65,000.00	64,100.00	64,500.00	55,109.31	2,914
2023-11-15	64,500.00	68,200.00	64,000.00	64,000.00	54,682.10	28,902
2023-11-14	61,900.00	63,000.00	61,900.00	62,000.00	52,973.29	16,278
2023-11-13	60,700.00	61,400.00	60,700.00	61,000.00	52,118.88	1,601
2023-11-10	61,900.00	61,900.00	60,700.00	60,700.00	51,862.56	3,224
2023-11-09	61,400.00	61,900.00	61,200.00	61,300.00	52,375.20	2,834
2023-11-08	61,800.00	61,800.00	60,500.00	61,400.00	52,460.64	5,703
2023-11-07	61,000.00	61,200.00	60,900.00	60,900.00	52,033.44	2,000
2023-11-06	61,400.00	61,600.00	61,000.00	61,100.00	52,204.32	4,416
2023-11-03	61,000.00	62,800.00	60,000.00	61,600.00	52,631.53	2,893
2023-11-02	61,100.00	62,300.00	61,000.00	61,400.00	52,460.64	6,610
2023-11-01	60,300.00	61,000.00	60,000.00	61,000.00	52,118.88	4,236
2023-10-31	61,000.00	62,000.00	60,200.00	60,300.00	51,520.79	10,824
2023-10-30	61,900.00	62,000.00	61,000.00	61,000.00	52,118.88	4,749
2023-10-27	60,500.00	66,000.00	59,000.00	62,000.00	52,973.29	12,740
2023-10-26	59,000.00	60,800.00	58,700.00	60,500.00	51,691.68	15,998
2023-10-25	61,000.00	61,000.00	58,000.00	60,900.00	52,033.44	11,400
2023-10-24	61,300.00	61,300.00	60,000.00	61,000.00	52,118.88	3,389
2023-10-23	61,500.00	61,500.00	60,000.00	61,300.00	52,375.20	12,318
2023-10-20	61,700.00	62,300.00	61,400.00	61,700.00	52,716.97	5,105
2023-10-19	61,500.00	62,500.00	61,200.00	61,700.00	52,716.97	9,345
2023-10-18	62,700.00	63,000.00	61,200.00	61,200.00	52,289.76	8,259
2023-10-17	62,700.00	63,100.00	62,500.00	62,700.00	53,571.37	5,252
2023-10-16	63,200.00	63,200.00	62,600.00	62,600.00	53,485.93	5,274
2023-10-13	63,200.00	63,900.00	62,700.00	62,900.00	53,742.26	11,993
2023-10-12	63,100.00	64,000.00	63,100.00	63,300.00	54,084.02	5,098
2023-10-11	62,000.00	65,000.00	62,000.00	63,000.00	53,827.70	7,601
2023-10-10	60,500.00	62,500.00	60,500.00	62,000.00	52,973.29	17,508
2023-10-09	58,600.00	60,000.00	58,500.00	60,000.00	51,264.47	10,261
2023-10-06	58,500.00	58,700.00	57,500.00	58,500.00	49,982.86	7,507
2023-10-05	60,000.00	60,000.00	58,800.00	58,800.00	50,239.18	13,603
2023-10-04	60,000.00	60,100.00	59,000.00	60,000.00	51,264.47	7,100
2023-10-03	61,700.00	61,700.00	57,900.00	60,000.00	51,264.47	43,700
2023-10-02	62,000.00	62,000.00	61,700.00	61,700.00	52,716.97	3,874
2023-09-29	62,300.00	62,300.00	60,000.00	61,700.00	52,716.97	10,341
2023-09-28	59,200.00	61,000.00	59,000.00	59,400.00	50,751.83	12,144
2023-09-27	60,600.00	60,600.00	58,000.00	59,200.00	50,580.95	37,963
2023-09-26	64,500.00	64,500.00	60,300.00	60,600.00	51,777.12	37,167
2023-09-25	64,800.00	64,800.00	61,800.00	61,800.00	52,802.41	30,412
2023-09-22	65,200.00	66,500.00	62,800.00	65,000.00	55,536.51	77,020
2023-09-21	68,800.00	68,800.00	67,500.00	68,000.00	58,099.74	3,600
2023-09-20	68,100.00	68,100.00	67,000.00	68,000.00	58,099.74	3,717
2023-09-19	69,000.00	69,000.00	68,100.00	68,100.00	58,185.18	724
2023-09-18	69,000.00	69,000.00	68,000.00	68,000.00	58,099.74	3,700
2023-09-15	67,100.00	69,000.00	67,100.00	69,000.00	58,954.14	1,114
2023-09-14	68,200.00	68,200.00	67,100.00	68,000.00	58,099.74	3,700
2023-09-13	68,200.00	69,000.00	67,500.00	68,200.00	58,270.62	2,724
2023-09-12	69,000.00	69,000.00	68,100.00	68,200.00	58,270.62	4,460
2023-09-11	68,800.00	69,000.00	68,300.00	68,300.00	58,356.06	6,388
2023-09-08	69,800.00	70,000.00	69,000.00	69,100.00	59,039.58	3,882
2023-09-07	71,000.00	71,000.00	69,000.00	70,000.00	59,808.55	6,302
2023-09-06	70,000.00	70,700.00	70,000.00	70,700.00	60,406.64	6,597
2023-09-05	69,600.00	73,700.00	65,600.00	70,000.00	59,808.55	19,427
2023-08-31	68,000.00	68,900.00	64,000.00	68,900.00	58,868.70	16,219
2023-08-30	70,000.00	70,100.00	66,500.00	68,000.00	58,099.74	4,633

← NewerPage 13 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.