Central Pharmaceutical JSC No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	125,400.00	125,400.00	122,000.00	122,000.00	41,695.10	3,025
2023-06-01	109,000.00	114,500.00	108,800.00	114,000.00	38,961.00	6,253
2023-05-31	103,000.00	105,500.00	103,000.00	104,100.00	35,577.54	1,758
2023-05-30	100,000.00	100,000.00	100,000.00	100,000.00	34,176.32	510
2023-05-29	100,000.00	100,000.00	100,000.00	100,000.00	34,176.32	285
2023-05-19	96,500.00	96,500.00	96,300.00	96,300.00	32,911.79	500
2023-05-16	98,500.00	99,000.00	98,500.00	99,000.00	33,834.55	500
2023-05-15	105,000.00	105,000.00	105,000.00	105,000.00	35,885.13	258
2023-05-12	98,100.00	98,100.00	98,100.00	98,100.00	33,526.97	250
2023-05-11	102,000.00	108,800.00	102,000.00	108,200.00	36,978.77	8,038
2023-05-10	100,600.00	100,600.00	100,600.00	100,600.00	34,381.37	285
2023-05-09	100,800.00	100,800.00	100,700.00	100,700.00	34,415.55	813
2023-05-08	100,500.00	100,800.00	100,500.00	100,800.00	34,449.73	2,793
2023-05-05	100,000.00	100,000.00	100,000.00	100,000.00	34,176.32	1,028
2023-04-28	100,000.00	100,000.00	100,000.00	100,000.00	34,176.32	1,000
2023-04-25	100,000.00	100,000.00	100,000.00	100,000.00	34,176.32	1,250
2023-04-24	100,000.00	100,000.00	100,000.00	100,000.00	34,176.32	5,753
2023-04-21	100,000.00	100,000.00	100,000.00	100,000.00	34,176.32	6,750
2023-04-18	100,000.00	100,000.00	100,000.00	100,000.00	34,176.32	503
2023-04-17	100,000.00	100,000.00	100,000.00	100,000.00	34,176.32	3,038
2023-04-14	99,200.00	99,300.00	99,200.00	99,300.00	33,937.08	1,500
2023-04-13	99,800.00	100,000.00	99,400.00	99,400.00	33,971.26	1,770
2023-04-12	93,600.00	95,900.00	93,600.00	95,900.00	32,775.09	525
2023-04-11	100,000.00	100,000.00	99,800.00	99,800.00	34,107.96	500
2023-04-10	95,100.00	95,100.00	95,000.00	95,100.00	32,501.68	2,503
2023-04-06	100,000.00	100,100.00	100,000.00	100,100.00	34,210.49	1,750
2023-04-05	100,000.00	100,000.00	99,800.00	100,000.00	34,176.32	4,250
2023-04-04	99,500.00	99,500.00	99,500.00	99,500.00	34,005.43	7,103
2023-04-03	94,500.00	95,000.00	94,500.00	95,000.00	32,467.50	6,253
2023-03-31	95,000.00	95,000.00	95,000.00	95,000.00	32,467.50	250
2023-03-30	93,600.00	99,500.00	93,600.00	99,500.00	34,005.43	503
2023-03-29	95,200.00	95,200.00	95,200.00	95,200.00	32,535.85	1,000
2023-03-27	95,100.00	95,200.00	95,100.00	95,200.00	32,535.85	1,260
2023-03-23	100,000.00	101,500.00	100,000.00	101,500.00	34,688.96	508
2023-03-22	105,600.00	105,600.00	101,000.00	103,000.00	35,201.60	6,505
2023-03-21	103,000.00	103,000.00	100,000.00	100,000.00	34,176.32	7,775
2023-03-20	103,000.00	112,000.00	102,900.00	103,400.00	32,604.20	15,000
2023-03-16	102,000.00	103,000.00	102,000.00	103,000.00	32,478.08	555
2023-03-13	103,000.00	103,000.00	103,000.00	103,000.00	32,478.08	3,000
2023-03-10	100,000.00	100,000.00	100,000.00	100,000.00	31,532.11	4,053
2023-03-09	99,000.00	99,000.00	99,000.00	99,000.00	31,216.79	1,503
2023-03-07	96,500.00	96,500.00	96,500.00	96,500.00	30,428.49	1,293
2023-03-06	100,000.00	100,500.00	100,000.00	100,100.00	31,563.65	7,503
2023-03-03	111,100.00	118,000.00	111,000.00	111,100.00	35,032.18	3,575
2023-03-02	95,000.00	111,100.00	95,000.00	111,100.00	35,032.18	7,500
2023-02-28	101,600.00	101,600.00	100,800.00	101,000.00	31,847.43	4,750
2023-02-24	103,000.00	112,000.00	103,000.00	112,000.00	35,315.97	8,000
2023-02-23	100,000.00	102,000.00	100,000.00	102,000.00	32,162.76	4,823
2023-02-22	99,900.00	99,900.00	99,900.00	99,900.00	31,500.58	750
2023-02-21	98,000.00	99,000.00	98,000.00	99,000.00	31,216.79	1,260
2023-02-20	98,000.00	98,000.00	98,000.00	98,000.00	30,901.47	1,075
2023-02-17	98,000.00	98,500.00	96,000.00	96,000.00	30,270.83	750
2023-02-16	95,000.00	95,000.00	95,000.00	95,000.00	29,955.51	4,320
2023-02-15	93,500.00	94,100.00	93,500.00	94,100.00	29,671.72	825
2023-02-13	95,600.00	96,000.00	95,500.00	96,000.00	30,270.83	1,500
2023-02-10	95,500.00	95,500.00	95,500.00	95,500.00	30,113.17	2,750
2023-02-09	93,200.00	93,200.00	93,100.00	93,100.00	29,356.40	500
2023-02-08	93,000.00	93,000.00	93,000.00	93,000.00	29,324.87	250
2023-02-07	90,000.00	103,000.00	90,000.00	103,000.00	32,478.08	1,030
2023-02-03	90,000.00	97,500.00	90,000.00	97,500.00	30,743.81	500

← NewerPage 15 of 20 · 1,141 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.