Central Pharmaceutical JSC No3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 59,100.00 | 59,100.00 | 58,000.00 | 58,000.00 | 51,694.75 | 19,390 |
| 2024-11-07 | 59,300.00 | 59,800.00 | 59,100.00 | 59,100.00 | 52,675.17 | 4,931 |
| 2024-11-06 | 59,600.00 | 59,700.00 | 58,900.00 | 59,700.00 | 53,209.94 | 6,977 |
| 2024-11-05 | 58,200.00 | 59,700.00 | 58,000.00 | 59,700.00 | 53,209.94 | 18,531 |
| 2024-11-04 | 59,300.00 | 59,700.00 | 58,000.00 | 58,000.00 | 51,694.75 | 20,648 |
| 2024-11-01 | 60,000.00 | 60,000.00 | 59,500.00 | 59,800.00 | 53,299.07 | 7,200 |
| 2024-10-31 | 60,000.00 | 60,000.00 | 59,800.00 | 59,800.00 | 53,299.07 | 5,940 |
| 2024-10-30 | 60,100.00 | 60,100.00 | 60,000.00 | 60,000.00 | 53,477.33 | 10,400 |
| 2024-10-29 | 60,900.00 | 60,900.00 | 60,000.00 | 60,100.00 | 53,566.46 | 6,614 |
| 2024-10-28 | 60,200.00 | 62,000.00 | 59,800.00 | 60,000.00 | 53,477.33 | 21,340 |
| 2024-10-25 | 59,700.00 | 60,000.00 | 59,500.00 | 59,800.00 | 53,299.07 | 9,800 |
| 2024-10-24 | 59,600.00 | 60,200.00 | 59,400.00 | 59,700.00 | 53,209.94 | 19,200 |
| 2024-10-23 | 59,900.00 | 59,900.00 | 59,400.00 | 59,600.00 | 53,120.81 | 7,710 |
| 2024-10-22 | 59,700.00 | 59,900.00 | 59,400.00 | 59,900.00 | 53,388.20 | 18,300 |
| 2024-10-21 | 59,800.00 | 60,000.00 | 59,700.00 | 59,700.00 | 53,209.94 | 24,114 |
| 2024-10-18 | 59,900.00 | 60,100.00 | 59,800.00 | 59,800.00 | 53,299.07 | 11,469 |
| 2024-10-17 | 59,900.00 | 60,000.00 | 59,800.00 | 59,900.00 | 53,388.20 | 15,700 |
| 2024-10-16 | 60,000.00 | 60,500.00 | 59,800.00 | 59,900.00 | 53,388.20 | 5,952 |
| 2024-10-15 | 60,100.00 | 60,200.00 | 59,900.00 | 60,000.00 | 53,477.33 | 9,619 |
| 2024-10-14 | 60,000.00 | 60,500.00 | 59,900.00 | 60,000.00 | 53,477.33 | 25,100 |
| 2024-10-11 | 61,000.00 | 61,000.00 | 59,900.00 | 60,000.00 | 53,477.33 | 61,600 |
| 2024-10-10 | 61,500.00 | 61,500.00 | 60,500.00 | 61,200.00 | 54,546.87 | 49,801 |
| 2024-10-09 | 62,000.00 | 62,000.00 | 61,500.00 | 61,500.00 | 54,814.26 | 8,653 |
| 2024-10-08 | 62,700.00 | 62,700.00 | 61,500.00 | 62,000.00 | 55,259.90 | 24,700 |
| 2024-10-07 | 61,900.00 | 63,000.00 | 61,500.00 | 62,700.00 | 55,883.81 | 18,353 |
| 2024-10-04 | 62,000.00 | 62,000.00 | 61,800.00 | 61,900.00 | 55,170.78 | 3,500 |
| 2024-10-03 | 62,000.00 | 62,100.00 | 61,800.00 | 61,900.00 | 55,170.78 | 11,476 |
| 2024-10-02 | 62,200.00 | 62,200.00 | 61,600.00 | 62,000.00 | 55,259.90 | 44,093 |
| 2024-10-01 | 62,100.00 | 62,200.00 | 61,900.00 | 62,200.00 | 55,438.16 | 32,246 |
| 2024-09-30 | 62,000.00 | 63,500.00 | 62,000.00 | 62,100.00 | 55,349.03 | 20,722 |
| 2024-09-27 | 62,800.00 | 62,800.00 | 61,900.00 | 62,000.00 | 55,259.90 | 61,003 |
| 2024-09-26 | 63,000.00 | 63,000.00 | 62,500.00 | 62,800.00 | 55,972.94 | 19,425 |
| 2024-09-25 | 63,000.00 | 63,000.00 | 62,800.00 | 63,000.00 | 56,151.19 | 22,933 |
| 2024-09-24 | 62,800.00 | 63,000.00 | 62,800.00 | 62,900.00 | 56,062.06 | 6,590 |
| 2024-09-23 | 63,000.00 | 63,100.00 | 62,500.00 | 62,600.00 | 55,794.68 | 68,044 |
| 2024-09-20 | 64,000.00 | 64,000.00 | 63,300.00 | 63,300.00 | 56,418.58 | 20,801 |
| 2024-09-19 | 64,000.00 | 64,000.00 | 63,400.00 | 63,500.00 | 56,596.84 | 7,900 |
| 2024-09-18 | 64,000.00 | 64,200.00 | 63,500.00 | 64,000.00 | 57,042.48 | 4,300 |
| 2024-09-17 | 63,600.00 | 64,000.00 | 63,100.00 | 64,000.00 | 57,042.48 | 8,400 |
| 2024-09-16 | 63,600.00 | 63,800.00 | 63,500.00 | 63,600.00 | 56,685.97 | 5,700 |
| 2024-09-13 | 63,400.00 | 64,000.00 | 63,100.00 | 63,600.00 | 56,685.97 | 6,516 |
| 2024-09-12 | 64,000.00 | 64,000.00 | 63,400.00 | 63,400.00 | 56,507.71 | 3,215 |
| 2024-09-11 | 63,600.00 | 63,600.00 | 63,100.00 | 63,400.00 | 56,507.71 | 5,300 |
| 2024-09-10 | 63,200.00 | 64,000.00 | 63,200.00 | 63,900.00 | 56,953.35 | 1,449 |
| 2024-09-09 | 63,900.00 | 64,900.00 | 63,000.00 | 64,000.00 | 57,042.48 | 22,675 |
| 2024-09-06 | 63,400.00 | 63,900.00 | 63,400.00 | 63,900.00 | 56,953.35 | 3,436 |
| 2024-09-05 | 64,000.00 | 64,000.00 | 63,300.00 | 63,400.00 | 56,507.71 | 7,302 |
| 2024-09-04 | 64,200.00 | 64,200.00 | 63,900.00 | 63,900.00 | 56,953.35 | 10,490 |
| 2024-08-30 | 63,200.00 | 64,900.00 | 63,200.00 | 64,200.00 | 57,220.74 | 5,914 |
| 2024-08-29 | 63,400.00 | 63,800.00 | 63,400.00 | 63,800.00 | 56,864.22 | 905 |
| 2024-08-28 | 64,000.00 | 64,000.00 | 63,000.00 | 63,300.00 | 56,418.58 | 6,363 |
| 2024-08-27 | 63,400.00 | 63,600.00 | 63,000.00 | 63,600.00 | 56,685.97 | 4,702 |
| 2024-08-26 | 63,000.00 | 63,800.00 | 63,000.00 | 63,400.00 | 56,507.71 | 9,300 |
| 2024-08-23 | 63,400.00 | 63,400.00 | 63,000.00 | 63,100.00 | 56,240.32 | 3,417 |
| 2024-08-22 | 64,300.00 | 64,500.00 | 62,900.00 | 63,500.00 | 56,596.84 | 5,600 |
| 2024-08-21 | 63,500.00 | 63,500.00 | 63,000.00 | 63,100.00 | 56,240.32 | 3,401 |
| 2024-08-20 | 64,000.00 | 64,000.00 | 63,500.00 | 63,500.00 | 56,596.84 | 2,251 |
| 2024-08-19 | 63,000.00 | 64,700.00 | 62,800.00 | 64,000.00 | 57,042.48 | 6,792 |
| 2024-08-16 | 63,000.00 | 63,000.00 | 62,800.00 | 63,000.00 | 56,151.19 | 5,926 |
| 2024-08-15 | 62,800.00 | 63,000.00 | 62,800.00 | 63,000.00 | 56,151.19 | 5,400 |
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.