Central Pharmaceutical JSC No3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 29,640.19 | 250 |
| 2022-05-26 | 91,000.00 | 96,500.00 | 91,000.00 | 96,500.00 | 30,428.49 | 500 |
| 2022-05-25 | 97,000.00 | 97,000.00 | 97,000.00 | 97,000.00 | 30,586.15 | 7,000 |
| 2022-05-24 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | 30,270.83 | 500 |
| 2022-05-23 | 90,700.00 | 90,700.00 | 90,600.00 | 90,600.00 | 28,568.09 | 4,500 |
| 2022-05-20 | 96,400.00 | 96,400.00 | 92,900.00 | 96,000.00 | 30,270.83 | 49,750 |
| 2022-05-18 | 90,000.00 | 92,500.00 | 90,000.00 | 92,500.00 | 29,167.20 | 20,250 |
| 2022-05-17 | 97,000.00 | 97,000.00 | 96,900.00 | 96,900.00 | 30,554.62 | 500 |
| 2022-05-16 | 91,000.00 | 91,000.00 | 90,000.00 | 90,000.00 | 28,378.90 | 1,500 |
| 2022-05-13 | 93,100.00 | 93,200.00 | 90,000.00 | 91,000.00 | 28,694.22 | 48,500 |
| 2022-05-12 | 93,100.00 | 93,300.00 | 93,100.00 | 93,200.00 | 29,387.93 | 7,250 |
| 2022-05-11 | 93,100.00 | 93,100.00 | 93,100.00 | 93,100.00 | 29,356.40 | 1,000 |
| 2022-05-10 | 90,000.00 | 93,100.00 | 90,000.00 | 93,100.00 | 29,356.40 | 500 |
| 2022-05-09 | 109,700.00 | 109,700.00 | 90,000.00 | 90,000.00 | 28,378.90 | 6,250 |
| 2022-05-05 | 95,000.00 | 99,800.00 | 93,500.00 | 99,800.00 | 31,469.05 | 1,250 |
| 2022-05-04 | 100,000.00 | 100,000.00 | 96,200.00 | 96,200.00 | 30,333.89 | 4,000 |
| 2022-04-29 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 31,532.11 | 750 |
| 2022-04-27 | 98,700.00 | 100,000.00 | 98,500.00 | 100,000.00 | 31,532.11 | 3,750 |
| 2022-04-26 | 90,000.00 | 98,600.00 | 90,000.00 | 98,600.00 | 31,090.66 | 3,003 |
| 2022-04-25 | 100,000.00 | 100,000.00 | 96,000.00 | 96,000.00 | 30,270.83 | 3,750 |
| 2022-04-22 | 101,000.00 | 104,900.00 | 98,500.00 | 104,900.00 | 33,077.19 | 3,023 |
| 2022-04-21 | 102,000.00 | 103,300.00 | 102,000.00 | 103,300.00 | 32,572.67 | 2,500 |
| 2022-04-20 | 96,000.00 | 105,000.00 | 96,000.00 | 103,400.00 | 32,604.20 | 2,003 |
| 2022-04-19 | 102,100.00 | 103,100.00 | 102,000.00 | 103,100.00 | 32,509.61 | 6,010 |
| 2022-04-18 | 105,000.00 | 105,000.00 | 101,200.00 | 105,000.00 | 33,108.72 | 3,250 |
| 2022-04-15 | 105,000.00 | 107,000.00 | 104,500.00 | 107,000.00 | 33,739.36 | 11,750 |
| 2022-04-14 | 108,000.00 | 108,000.00 | 104,000.00 | 107,900.00 | 34,023.15 | 7,000 |
| 2022-04-13 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 34,054.68 | 265 |
| 2022-04-12 | 105,000.00 | 107,900.00 | 105,000.00 | 107,900.00 | 34,023.15 | 2,750 |
| 2022-04-08 | 108,000.00 | 108,000.00 | 107,000.00 | 108,000.00 | 34,054.68 | 25,500 |
| 2022-04-07 | 108,000.00 | 108,000.00 | 107,900.00 | 108,000.00 | 34,054.68 | 5,000 |
| 2022-04-06 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 34,054.68 | 1,500 |
| 2022-04-05 | 109,000.00 | 109,000.00 | 106,000.00 | 108,000.00 | 34,054.68 | 24,505 |
| 2022-04-04 | 110,100.00 | 110,100.00 | 110,000.00 | 110,100.00 | 34,716.86 | 20,555 |
| 2022-04-01 | 107,700.00 | 110,400.00 | 107,700.00 | 110,000.00 | 34,685.32 | 8,250 |
| 2022-03-31 | 107,500.00 | 107,800.00 | 107,200.00 | 107,700.00 | 33,960.09 | 13,000 |
| 2022-03-30 | 107,500.00 | 108,000.00 | 107,500.00 | 107,500.00 | 33,897.02 | 7,540 |
| 2022-03-29 | 108,800.00 | 108,800.00 | 107,000.00 | 107,000.00 | 33,739.36 | 12,750 |
| 2022-03-28 | 110,500.00 | 110,500.00 | 106,000.00 | 107,000.00 | 33,739.36 | 9,500 |
| 2022-03-25 | 110,300.00 | 110,300.00 | 109,700.00 | 109,700.00 | 34,590.73 | 1,260 |
| 2022-03-24 | 110,500.00 | 110,500.00 | 110,000.00 | 110,300.00 | 34,779.92 | 9,278 |
| 2022-03-23 | 116,000.00 | 116,000.00 | 116,000.00 | 116,000.00 | 34,685.32 | 14,000 |
| 2022-03-22 | 116,200.00 | 116,400.00 | 116,000.00 | 116,000.00 | 34,685.32 | 17,058 |
| 2022-03-21 | 114,500.00 | 116,500.00 | 114,000.00 | 116,000.00 | 34,685.32 | 48,080 |
| 2022-03-18 | 114,100.00 | 115,000.00 | 114,100.00 | 114,100.00 | 34,117.20 | 3,353 |
| 2022-03-17 | 115,000.00 | 115,000.00 | 114,000.00 | 114,000.00 | 34,087.30 | 2,778 |
| 2022-03-16 | 114,600.00 | 114,700.00 | 114,000.00 | 114,000.00 | 34,087.30 | 4,033 |
| 2022-03-15 | 113,500.00 | 119,900.00 | 113,000.00 | 114,600.00 | 34,266.71 | 5,500 |
| 2022-03-14 | 114,000.00 | 114,700.00 | 112,500.00 | 114,700.00 | 34,296.61 | 11,503 |
| 2022-03-11 | 119,400.00 | 119,400.00 | 114,500.00 | 114,700.00 | 34,296.61 | 2,525 |
| 2022-03-10 | 120,600.00 | 120,600.00 | 119,400.00 | 119,400.00 | 35,701.96 | 750 |
| 2022-03-08 | 120,000.00 | 123,800.00 | 119,000.00 | 119,100.00 | 35,612.26 | 8,530 |
| 2022-03-07 | 114,000.00 | 114,500.00 | 114,000.00 | 114,500.00 | 34,236.81 | 4,253 |
| 2022-03-04 | 114,000.00 | 114,000.00 | 113,600.00 | 113,600.00 | 33,967.70 | 750 |
| 2022-03-03 | 114,000.00 | 114,000.00 | 114,000.00 | 114,000.00 | 34,087.30 | 2,750 |
| 2022-03-02 | 112,900.00 | 112,900.00 | 112,700.00 | 112,700.00 | 33,698.59 | 2,300 |
| 2022-03-01 | 113,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | 33,788.29 | 315 |
| 2022-02-28 | 113,000.00 | 113,000.00 | 113,000.00 | 113,000.00 | 33,788.29 | 1,625 |
| 2022-02-25 | 111,000.00 | 114,000.00 | 111,000.00 | 114,000.00 | 34,087.30 | 5,500 |
| 2022-02-24 | 112,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | 33,489.28 | 1,250 |
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.