Central Pharmaceutical JSC No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	90,200.00	90,200.00	90,200.00	90,200.00	28,441.97	250
2022-09-12	90,100.00	90,500.00	90,100.00	90,500.00	28,536.56	1,593
2022-09-09	90,100.00	90,100.00	90,100.00	90,100.00	28,410.43	250
2022-09-07	91,000.00	91,000.00	91,000.00	91,000.00	28,694.22	500
2022-09-06	90,000.00	90,000.00	90,000.00	90,000.00	28,378.90	1,755
2022-09-05	90,200.00	90,200.00	90,200.00	90,200.00	28,441.97	2,500
2022-08-31	90,100.00	90,100.00	90,100.00	90,100.00	28,410.43	4,750
2022-08-30	90,100.00	90,100.00	90,100.00	90,100.00	28,410.43	2,500
2022-08-29	90,000.00	90,000.00	90,000.00	90,000.00	28,378.90	1,250
2022-08-26	90,500.00	90,500.00	90,100.00	90,100.00	28,410.43	8,250
2022-08-25	90,100.00	90,100.00	90,100.00	90,100.00	28,410.43	1,750
2022-08-24	90,200.00	90,200.00	90,200.00	90,200.00	28,441.97	1,000
2022-08-23	90,000.00	90,200.00	90,000.00	90,200.00	28,441.97	9,250
2022-08-22	90,000.00	90,100.00	90,000.00	90,000.00	28,378.90	35,250
2022-08-18	91,000.00	91,000.00	90,000.00	91,000.00	28,694.22	3,800
2022-08-17	90,100.00	90,500.00	90,100.00	90,500.00	28,536.56	7,500
2022-08-16	91,900.00	91,900.00	90,000.00	90,200.00	28,441.97	15,250
2022-08-15	90,500.00	90,500.00	90,100.00	90,500.00	28,536.56	10,250
2022-08-12	90,000.00	90,000.00	90,000.00	90,000.00	28,378.90	62,503
2022-08-11	91,000.00	93,500.00	90,000.00	90,000.00	28,378.90	10,000
2022-08-10	90,000.00	90,100.00	90,000.00	90,000.00	28,378.90	11,010
2022-08-09	90,000.00	90,000.00	90,000.00	90,000.00	28,378.90	44,250
2022-08-08	90,000.00	90,000.00	90,000.00	90,000.00	28,378.90	21,250
2022-08-05	90,000.00	90,000.00	87,000.00	89,700.00	28,284.31	26,773
2022-08-04	90,100.00	90,100.00	90,000.00	90,000.00	28,378.90	14,000
2022-08-02	90,100.00	90,100.00	90,000.00	90,000.00	28,378.90	2,250
2022-08-01	90,100.00	90,500.00	90,000.00	90,500.00	28,536.56	11,500
2022-07-29	90,500.00	90,500.00	90,000.00	90,000.00	28,378.90	1,250
2022-07-28	90,500.00	90,500.00	90,100.00	90,500.00	28,536.56	10,250
2022-07-27	90,000.00	90,000.00	90,000.00	90,000.00	28,378.90	6,000
2022-07-26	90,500.00	90,500.00	90,000.00	90,000.00	28,378.90	12,500
2022-07-25	91,000.00	92,100.00	90,500.00	90,500.00	28,536.56	7,000
2022-07-22	98,000.00	98,000.00	98,000.00	98,000.00	30,901.47	250
2022-07-20	98,000.00	98,000.00	90,000.00	92,000.00	29,009.54	48,250
2022-07-19	98,000.00	98,000.00	92,000.00	92,000.00	29,009.54	500
2022-07-15	98,000.00	98,000.00	98,000.00	98,000.00	30,901.47	563
2022-07-14	92,100.00	92,100.00	92,100.00	92,100.00	29,041.08	255
2022-07-13	92,000.00	92,000.00	92,000.00	92,000.00	29,009.54	1,778
2022-07-12	92,000.00	93,500.00	92,000.00	93,000.00	29,324.87	71,500
2022-07-11	91,000.00	92,000.00	91,000.00	92,000.00	29,009.54	3,750
2022-07-08	92,000.00	92,500.00	91,500.00	92,000.00	29,009.54	19,500
2022-07-07	91,000.00	92,000.00	91,000.00	91,000.00	28,694.22	5,758
2022-07-06	92,000.00	92,000.00	92,000.00	92,000.00	29,009.54	5,000
2022-07-05	93,000.00	93,000.00	90,000.00	92,000.00	29,009.54	2,005
2022-07-04	93,500.00	93,500.00	93,000.00	93,000.00	29,324.87	500
2022-06-28	90,000.00	90,000.00	90,000.00	90,000.00	28,378.90	250
2022-06-27	90,000.00	90,000.00	90,000.00	90,000.00	28,378.90	2,500
2022-06-24	93,500.00	93,500.00	93,500.00	93,500.00	29,482.53	250
2022-06-22	90,000.00	91,000.00	90,000.00	91,000.00	28,694.22	1,000
2022-06-21	90,500.00	90,500.00	90,500.00	90,500.00	28,536.56	2,500
2022-06-17	90,500.00	90,500.00	90,500.00	90,500.00	28,536.56	750
2022-06-16	90,500.00	91,700.00	90,500.00	91,500.00	28,851.88	8,750
2022-06-15	93,500.00	93,500.00	93,500.00	93,500.00	29,482.53	1,000
2022-06-14	92,900.00	92,900.00	92,900.00	92,900.00	29,293.33	250
2022-06-13	91,000.00	91,000.00	90,000.00	90,000.00	28,378.90	30,250
2022-06-09	94,000.00	96,100.00	94,000.00	95,100.00	29,987.04	3,218
2022-06-07	103,400.00	103,400.00	103,400.00	103,400.00	32,604.20	250
2022-06-03	94,000.00	94,000.00	94,000.00	94,000.00	29,640.19	37,000
2022-06-02	92,600.00	94,000.00	92,600.00	94,000.00	29,640.19	18,000
2022-06-01	93,900.00	94,000.00	93,900.00	94,000.00	29,640.19	10,000

← NewerPage 17 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.