Central Pharmaceutical JSC No3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 53,800.00 | 53,900.00 | 53,500.00 | 53,900.00 | 50,483.20 | 7,601 |
| 2025-05-08 | 54,000.00 | 54,000.00 | 53,200.00 | 53,800.00 | 50,389.54 | 2,694 |
| 2025-05-07 | 54,100.00 | 54,300.00 | 53,200.00 | 53,200.00 | 49,827.58 | 9,005 |
| 2025-05-06 | 53,700.00 | 54,300.00 | 53,700.00 | 54,300.00 | 50,857.84 | 7,663 |
| 2025-05-05 | 54,100.00 | 54,300.00 | 53,700.00 | 54,300.00 | 50,857.84 | 6,103 |
| 2025-04-29 | 54,300.00 | 54,500.00 | 54,100.00 | 54,100.00 | 50,670.52 | 2,000 |
| 2025-04-28 | 54,100.00 | 54,600.00 | 52,500.00 | 54,300.00 | 50,857.84 | 9,700 |
| 2025-04-25 | 54,000.00 | 54,100.00 | 53,800.00 | 54,100.00 | 50,670.52 | 7,332 |
| 2025-04-24 | 53,300.00 | 54,000.00 | 53,300.00 | 54,000.00 | 50,576.86 | 8,028 |
| 2025-04-23 | 54,000.00 | 54,600.00 | 53,300.00 | 53,300.00 | 49,921.24 | 2,677 |
| 2025-04-22 | 54,000.00 | 54,600.00 | 52,800.00 | 52,900.00 | 49,546.59 | 23,580 |
| 2025-04-21 | 55,000.00 | 55,000.00 | 53,600.00 | 54,000.00 | 50,576.86 | 6,517 |
| 2025-04-18 | 55,000.00 | 56,200.00 | 54,400.00 | 54,800.00 | 51,326.15 | 6,635 |
| 2025-04-17 | 52,600.00 | 55,200.00 | 52,200.00 | 54,800.00 | 51,326.15 | 14,600 |
| 2025-04-16 | 55,000.00 | 55,000.00 | 52,000.00 | 54,000.00 | 50,576.86 | 56,244 |
| 2025-04-15 | 56,400.00 | 56,400.00 | 54,900.00 | 55,000.00 | 51,513.47 | 30,199 |
| 2025-04-14 | 57,000.00 | 57,000.00 | 56,100.00 | 56,400.00 | 52,824.72 | 12,134 |
| 2025-04-11 | 59,000.00 | 59,000.00 | 56,500.00 | 57,000.00 | 53,386.69 | 12,754 |
| 2025-04-10 | 53,500.00 | 58,300.00 | 53,500.00 | 58,300.00 | 54,604.28 | 38,926 |
| 2025-04-09 | 52,000.00 | 53,600.00 | 49,000.00 | 53,000.00 | 49,640.25 | 29,996 |
| 2025-04-08 | 56,400.00 | 56,500.00 | 53,300.00 | 53,500.00 | 50,108.56 | 32,092 |
| 2025-04-04 | 56,100.00 | 56,700.00 | 55,000.00 | 56,700.00 | 53,105.71 | 31,318 |
| 2025-04-03 | 59,000.00 | 59,000.00 | 55,800.00 | 56,100.00 | 52,543.74 | 57,307 |
| 2025-04-02 | 58,700.00 | 59,200.00 | 58,600.00 | 59,200.00 | 55,447.23 | 17,125 |
| 2025-04-01 | 58,500.00 | 59,000.00 | 58,400.00 | 58,700.00 | 54,978.92 | 16,766 |
| 2025-03-31 | 58,700.00 | 58,700.00 | 58,400.00 | 58,500.00 | 54,791.60 | 9,255 |
| 2025-03-28 | 59,000.00 | 59,000.00 | 58,400.00 | 58,700.00 | 54,978.92 | 14,366 |
| 2025-03-27 | 58,700.00 | 59,300.00 | 58,700.00 | 58,800.00 | 55,072.58 | 24,617 |
| 2025-03-26 | 58,400.00 | 58,700.00 | 58,300.00 | 58,700.00 | 54,978.92 | 30,300 |
| 2025-03-25 | 58,000.00 | 58,400.00 | 57,900.00 | 58,400.00 | 54,697.94 | 22,453 |
| 2025-03-24 | 58,300.00 | 58,400.00 | 57,700.00 | 58,000.00 | 54,323.30 | 27,551 |
| 2025-03-21 | 59,000.00 | 61,000.00 | 58,000.00 | 58,300.00 | 54,604.28 | 40,189 |
| 2025-03-20 | 62,300.00 | 62,800.00 | 62,000.00 | 62,000.00 | 55,259.90 | 32,665 |
| 2025-03-19 | 62,600.00 | 62,800.00 | 62,000.00 | 62,300.00 | 55,527.29 | 29,421 |
| 2025-03-18 | 62,300.00 | 63,500.00 | 62,300.00 | 62,800.00 | 55,972.94 | 60,021 |
| 2025-03-17 | 62,500.00 | 62,500.00 | 62,000.00 | 62,000.00 | 55,259.90 | 20,533 |
| 2025-03-14 | 61,900.00 | 62,500.00 | 61,900.00 | 62,200.00 | 55,438.16 | 38,445 |
| 2025-03-13 | 62,300.00 | 62,500.00 | 61,900.00 | 62,000.00 | 55,259.90 | 21,438 |
| 2025-03-12 | 62,700.00 | 62,800.00 | 62,200.00 | 62,500.00 | 55,705.55 | 21,095 |
| 2025-03-11 | 62,600.00 | 62,800.00 | 62,200.00 | 62,600.00 | 55,794.68 | 27,893 |
| 2025-03-10 | 62,300.00 | 62,900.00 | 62,000.00 | 62,700.00 | 55,883.81 | 31,343 |
| 2025-03-07 | 61,900.00 | 62,200.00 | 61,700.00 | 62,200.00 | 55,438.16 | 29,139 |
| 2025-03-06 | 61,700.00 | 62,400.00 | 61,600.00 | 61,800.00 | 55,081.65 | 36,569 |
| 2025-03-05 | 61,200.00 | 61,500.00 | 60,600.00 | 61,200.00 | 54,546.87 | 9,067 |
| 2025-03-04 | 61,300.00 | 61,800.00 | 61,000.00 | 61,200.00 | 54,546.87 | 20,782 |
| 2025-03-03 | 60,900.00 | 61,000.00 | 60,500.00 | 60,500.00 | 53,922.97 | 8,536 |
| 2025-02-28 | 60,500.00 | 61,000.00 | 60,500.00 | 60,900.00 | 54,279.49 | 6,334 |
| 2025-02-27 | 60,500.00 | 60,500.00 | 60,200.00 | 60,500.00 | 53,922.97 | 21,217 |
| 2025-02-26 | 60,500.00 | 60,800.00 | 60,400.00 | 60,400.00 | 53,833.84 | 11,257 |
| 2025-02-25 | 60,600.00 | 60,600.00 | 60,300.00 | 60,400.00 | 53,833.84 | 11,709 |
| 2025-02-24 | 59,900.00 | 60,600.00 | 59,900.00 | 60,600.00 | 54,012.10 | 22,656 |
| 2025-02-21 | 60,000.00 | 60,000.00 | 59,900.00 | 59,900.00 | 53,388.20 | 7,000 |
| 2025-02-20 | 59,700.00 | 60,100.00 | 59,700.00 | 60,100.00 | 53,566.46 | 6,206 |
| 2025-02-19 | 60,500.00 | 60,500.00 | 59,500.00 | 59,700.00 | 53,209.94 | 26,115 |
| 2025-02-18 | 61,000.00 | 61,000.00 | 59,800.00 | 60,500.00 | 53,922.97 | 7,523 |
| 2025-02-17 | 61,400.00 | 61,400.00 | 59,600.00 | 61,000.00 | 54,368.62 | 13,954 |
| 2025-02-14 | 61,400.00 | 61,500.00 | 61,400.00 | 61,400.00 | 54,725.13 | 21,222 |
| 2025-02-13 | 61,500.00 | 62,000.00 | 60,300.00 | 61,400.00 | 54,725.13 | 21,307 |
| 2025-02-12 | 62,000.00 | 62,300.00 | 61,000.00 | 61,500.00 | 54,814.26 | 23,536 |
| 2025-02-11 | 60,400.00 | 63,500.00 | 59,700.00 | 61,500.00 | 54,814.26 | 37,109 |
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.