Central Pharmaceutical JSC No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	112,000.00	112,000.00	112,000.00	112,000.00	33,489.28	250
2022-02-21	110,000.00	110,000.00	110,000.00	110,000.00	32,891.26	250
2022-02-15	106,000.00	106,000.00	106,000.00	106,000.00	31,695.21	250
2022-02-14	110,000.00	110,000.00	110,000.00	110,000.00	32,891.26	1,250
2022-02-08	109,900.00	110,000.00	109,900.00	110,000.00	32,891.26	775
2022-02-07	109,900.00	109,900.00	109,900.00	109,900.00	32,861.35	250
2022-01-28	105,000.00	110,000.00	105,000.00	109,900.00	32,861.35	783
2022-01-26	110,000.00	110,000.00	110,000.00	110,000.00	32,891.26	1,000
2022-01-21	110,900.00	110,900.00	110,900.00	110,900.00	33,160.37	873
2022-01-20	108,000.00	108,000.00	108,000.00	108,000.00	32,293.23	250
2022-01-19	108,000.00	108,000.00	108,000.00	108,000.00	32,293.23	253
2022-01-18	108,000.00	108,000.00	108,000.00	108,000.00	32,293.23	1,000
2022-01-17	114,000.00	114,000.00	105,100.00	112,800.00	33,728.49	1,125
2022-01-14	114,000.00	114,000.00	114,000.00	114,000.00	34,087.30	250
2022-01-13	110,000.00	114,000.00	104,000.00	104,000.00	31,097.19	20,500
2022-01-10	110,100.00	116,000.00	105,200.00	110,000.00	32,891.26	508,500
2022-01-05	116,000.00	116,000.00	116,000.00	116,000.00	34,685.32	293
2022-01-04	104,800.00	116,000.00	104,800.00	116,000.00	34,685.32	6,275
2021-12-28	113,000.00	113,000.00	113,000.00	113,000.00	33,788.29	550
2021-12-27	113,000.00	113,000.00	113,000.00	113,000.00	33,788.29	1,750
2021-12-23	110,000.00	110,000.00	110,000.00	110,000.00	32,891.26	500
2021-12-22	110,000.00	113,000.00	110,000.00	113,000.00	33,788.29	2,750
2021-12-21	111,600.00	111,600.00	111,600.00	111,600.00	33,369.67	500
2021-12-17	110,000.00	112,500.00	110,000.00	112,500.00	33,638.78	1,040
2021-12-16	116,000.00	116,000.00	116,000.00	116,000.00	34,685.32	325
2021-12-15	115,000.00	115,000.00	115,000.00	115,000.00	34,386.31	500
2021-12-14	113,000.00	115,000.00	113,000.00	115,000.00	34,386.31	2,503
2021-12-10	112,500.00	113,000.00	112,500.00	113,000.00	33,788.29	1,250
2021-12-09	113,000.00	113,000.00	113,000.00	113,000.00	33,788.29	3,250
2021-12-08	113,000.00	113,000.00	113,000.00	113,000.00	33,788.29	500
2021-12-07	112,500.00	112,500.00	112,000.00	112,500.00	33,638.78	750
2021-12-06	112,600.00	112,600.00	112,500.00	112,500.00	33,638.78	1,000
2021-12-03	112,800.00	112,800.00	112,600.00	112,600.00	33,668.69	1,250
2021-12-02	112,800.00	112,800.00	112,800.00	112,800.00	33,728.49	1,000
2021-11-29	117,000.00	117,000.00	117,000.00	117,000.00	34,984.34	1,000
2021-11-26	114,800.00	117,000.00	114,800.00	117,000.00	34,984.34	6,750
2021-11-25	115,000.00	115,000.00	114,800.00	114,800.00	34,326.51	3,343
2021-11-24	114,600.00	116,000.00	114,500.00	114,600.00	34,266.71	20,003
2021-11-23	114,900.00	114,900.00	114,500.00	114,500.00	34,236.81	25,455
2021-11-22	114,900.00	114,900.00	114,900.00	114,900.00	34,356.41	16,275
2021-11-19	103,500.00	117,500.00	103,500.00	114,900.00	34,356.41	3,500
2021-11-18	115,100.00	115,100.00	114,900.00	114,900.00	34,356.41	3,000
2021-11-17	115,100.00	116,500.00	115,000.00	115,000.00	34,386.31	11,330
2021-11-16	115,000.00	115,000.00	115,000.00	115,000.00	34,386.31	250
2021-11-12	104,100.00	119,000.00	104,100.00	119,000.00	35,582.36	750
2021-11-11	115,600.00	115,600.00	115,000.00	115,600.00	34,565.72	10,268
2021-11-10	104,200.00	115,600.00	104,200.00	115,600.00	34,565.72	8,005
2021-11-09	115,600.00	115,600.00	115,600.00	115,600.00	34,565.72	1,503
2021-11-08	105,100.00	105,100.00	105,100.00	105,100.00	31,426.10	250
2021-11-04	104,400.00	116,100.00	104,400.00	116,100.00	34,715.23	1,275
2021-11-03	116,000.00	116,000.00	115,500.00	116,000.00	34,685.32	1,000
2021-11-01	116,000.00	117,900.00	116,000.00	117,900.00	35,253.45	1,055
2021-10-29	116,000.00	116,000.00	116,000.00	116,000.00	34,685.32	2,500
2021-10-28	116,000.00	116,000.00	116,000.00	116,000.00	34,685.32	250
2021-10-27	116,000.00	116,000.00	116,000.00	116,000.00	34,685.32	805
2021-10-26	116,000.00	116,000.00	116,000.00	116,000.00	34,685.32	250
2021-10-25	116,000.00	116,000.00	115,800.00	116,000.00	34,685.32	4,000
2021-10-22	114,000.00	116,000.00	114,000.00	116,000.00	34,685.32	500
2021-10-20	113,000.00	119,000.00	112,600.00	116,000.00	34,685.32	1,500
2021-10-19	132,000.00	132,000.00	115,000.00	115,000.00	34,386.31	500

← NewerPage 19 of 20 · 1,142 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.