Central Pharmaceutical JSC No3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 69,000.00 | 71,000.00 | 69,000.00 | 70,000.00 | 59,808.55 | 8,858 |
| 2023-08-28 | 64,900.00 | 69,500.00 | 64,900.00 | 68,500.00 | 58,526.94 | 23,623 |
| 2023-08-25 | 63,200.00 | 65,000.00 | 63,200.00 | 64,700.00 | 55,280.19 | 4,956 |
| 2023-08-24 | 63,100.00 | 63,400.00 | 63,100.00 | 63,200.00 | 53,998.58 | 3,131 |
| 2023-08-23 | 63,000.00 | 63,500.00 | 63,000.00 | 63,500.00 | 54,254.90 | 2,206 |
| 2023-08-22 | 64,800.00 | 64,800.00 | 62,000.00 | 63,900.00 | 54,596.66 | 5,470 |
| 2023-08-21 | 63,600.00 | 63,600.00 | 62,600.00 | 63,000.00 | 53,827.70 | 3,867 |
| 2023-08-18 | 64,500.00 | 65,500.00 | 63,600.00 | 63,600.00 | 54,340.34 | 11,882 |
| 2023-08-17 | 65,000.00 | 65,500.00 | 65,000.00 | 65,500.00 | 55,963.72 | 7,704 |
| 2023-08-16 | 66,000.00 | 66,000.00 | 65,200.00 | 65,800.00 | 56,220.04 | 2,774 |
| 2023-08-15 | 66,000.00 | 66,100.00 | 64,300.00 | 66,000.00 | 56,390.92 | 2,400 |
| 2023-08-14 | 66,000.00 | 66,200.00 | 64,500.00 | 66,100.00 | 56,476.36 | 12,510 |
| 2023-08-11 | 66,000.00 | 66,000.00 | 65,500.00 | 66,000.00 | 56,390.92 | 6,804 |
| 2023-08-10 | 66,900.00 | 66,900.00 | 66,200.00 | 66,200.00 | 56,561.80 | 700 |
| 2023-08-09 | 66,000.00 | 67,000.00 | 66,000.00 | 66,100.00 | 56,476.36 | 2,800 |
| 2023-08-08 | 60,300.00 | 67,800.00 | 60,300.00 | 66,000.00 | 56,390.92 | 10,406 |
| 2023-08-07 | 66,100.00 | 67,100.00 | 66,100.00 | 66,900.00 | 57,159.89 | 6,800 |
| 2023-08-04 | 66,000.00 | 66,500.00 | 66,000.00 | 66,200.00 | 56,561.80 | 6,538 |
| 2023-08-03 | 67,600.00 | 67,700.00 | 65,000.00 | 66,500.00 | 56,818.12 | 5,300 |
| 2023-08-02 | 67,000.00 | 67,400.00 | 67,000.00 | 67,200.00 | 57,416.21 | 7,775 |
| 2023-08-01 | 68,000.00 | 68,300.00 | 68,000.00 | 68,000.00 | 58,099.74 | 17,436 |
| 2023-07-31 | 66,400.00 | 67,500.00 | 66,400.00 | 67,000.00 | 57,245.33 | 3,800 |
| 2023-07-28 | 67,700.00 | 68,000.00 | 66,900.00 | 67,400.00 | 57,587.09 | 7,406 |
| 2023-07-27 | 68,000.00 | 68,300.00 | 67,600.00 | 68,000.00 | 58,099.74 | 10,647 |
| 2023-07-26 | 69,000.00 | 69,000.00 | 68,000.00 | 68,000.00 | 58,099.74 | 7,640 |
| 2023-07-25 | 68,600.00 | 68,900.00 | 68,200.00 | 68,900.00 | 58,868.70 | 11,500 |
| 2023-07-24 | 69,000.00 | 69,000.00 | 66,000.00 | 68,000.00 | 58,099.74 | 28,705 |
| 2023-07-21 | 71,800.00 | 72,000.00 | 69,000.00 | 69,000.00 | 58,954.14 | 30,527 |
| 2023-07-20 | 72,400.00 | 73,200.00 | 71,800.00 | 71,800.00 | 61,346.49 | 6,359 |
| 2023-07-19 | 72,400.00 | 73,200.00 | 71,500.00 | 72,400.00 | 61,859.13 | 20,402 |
| 2023-07-18 | 73,800.00 | 74,000.00 | 71,100.00 | 72,000.00 | 61,517.37 | 19,710 |
| 2023-07-17 | 72,400.00 | 75,000.00 | 72,200.00 | 73,400.00 | 62,713.54 | 22,574 |
| 2023-07-14 | 76,000.00 | 76,000.00 | 72,200.00 | 72,200.00 | 61,688.25 | 42,000 |
| 2023-07-13 | 79,500.00 | 79,500.00 | 74,000.00 | 77,500.00 | 66,216.61 | 22,903 |
| 2023-07-12 | 80,800.00 | 80,800.00 | 75,000.00 | 79,500.00 | 67,925.43 | 100,780 |
| 2023-07-11 | 73,500.00 | 73,500.00 | 73,500.00 | 73,500.00 | 62,798.98 | 18,275 |
| 2023-07-10 | 167,200.00 | 167,200.00 | 153,000.00 | 167,200.00 | 57,142.80 | 214,783 |
| 2023-07-07 | 139,700.00 | 153,700.00 | 139,700.00 | 152,000.00 | 51,948.00 | 111,533 |
| 2023-07-06 | 147,600.00 | 147,800.00 | 138,000.00 | 139,800.00 | 47,778.49 | 102,783 |
| 2023-07-05 | 157,000.00 | 157,000.00 | 145,000.00 | 147,500.00 | 50,410.07 | 56,500 |
| 2023-07-04 | 158,000.00 | 160,000.00 | 148,000.00 | 149,800.00 | 51,196.12 | 71,920 |
| 2023-07-03 | 153,000.00 | 166,100.00 | 153,000.00 | 157,500.00 | 53,827.70 | 62,465 |
| 2023-06-30 | 153,500.00 | 155,000.00 | 151,000.00 | 151,000.00 | 51,606.24 | 30,750 |
| 2023-06-29 | 150,000.00 | 156,000.00 | 149,000.00 | 152,400.00 | 52,084.70 | 32,553 |
| 2023-06-28 | 146,000.00 | 159,500.00 | 146,000.00 | 149,900.00 | 51,230.30 | 76,925 |
| 2023-06-27 | 143,000.00 | 145,800.00 | 135,200.00 | 145,800.00 | 49,829.07 | 4,125 |
| 2023-06-26 | 145,000.00 | 145,000.00 | 143,000.00 | 143,000.00 | 48,872.13 | 768 |
| 2023-06-23 | 134,800.00 | 145,000.00 | 134,800.00 | 145,000.00 | 49,555.66 | 6,400 |
| 2023-06-22 | 132,000.00 | 144,900.00 | 129,000.00 | 134,800.00 | 46,069.67 | 24,033 |
| 2023-06-21 | 146,000.00 | 146,000.00 | 134,100.00 | 143,300.00 | 48,974.66 | 26,000 |
| 2023-06-20 | 135,000.00 | 150,000.00 | 135,000.00 | 149,000.00 | 50,922.71 | 3,293 |
| 2023-06-19 | 118,900.00 | 145,200.00 | 118,900.00 | 145,000.00 | 49,555.66 | 38,085 |
| 2023-06-16 | 117,000.00 | 132,000.00 | 117,000.00 | 132,000.00 | 45,112.74 | 2,515 |
| 2023-06-15 | 110,600.00 | 124,000.00 | 110,600.00 | 124,000.00 | 42,378.63 | 535 |
| 2023-06-14 | 119,500.00 | 124,900.00 | 119,500.00 | 122,800.00 | 41,968.52 | 1,003 |
| 2023-06-09 | 115,100.00 | 115,900.00 | 115,100.00 | 115,900.00 | 39,610.35 | 765 |
| 2023-06-08 | 115,900.00 | 115,900.00 | 115,900.00 | 115,900.00 | 39,610.35 | 310 |
| 2023-06-07 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 41,695.10 | 255 |
| 2023-06-06 | 119,900.00 | 119,900.00 | 119,900.00 | 119,900.00 | 40,977.40 | 3,253 |
| 2023-06-05 | 111,000.00 | 121,900.00 | 111,000.00 | 115,500.00 | 39,473.64 | 3,768 |
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.