Vidipha Central Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	49,531.31	50,373.94	48,268.16	50,233.24	26,778.85	4,900
2022-08-11	50,022.18	50,514.65	49,531.31	49,531.31	26,404.66	3,700
2022-08-10	51,566.73	51,566.73	49,953.42	50,444.29	26,891.36	700
2022-08-09	51,637.09	51,637.09	51,637.09	51,637.09	27,527.23	100
2022-08-08	50,653.75	50,653.75	50,653.75	50,653.75	27,003.02	2,100
2022-08-05	50,514.65	50,794.46	50,514.65	50,794.46	27,078.03	700
2022-08-04	49,883.07	50,092.53	49,883.07	50,092.53	26,703.84	200
2022-08-03	51,355.68	51,355.68	51,355.68	51,355.68	27,377.21	100
2022-08-02	50,514.65	51,146.22	50,373.94	51,146.22	27,265.55	1,000
2022-08-01	51,214.97	51,214.97	50,514.65	50,514.65	26,928.86	1,800
2022-07-29	51,355.68	51,355.68	51,214.97	51,214.97	27,302.20	2,600
2022-07-28	50,022.18	51,355.68	49,181.15	51,355.68	27,377.21	1,600
2022-07-27	52,689.18	52,689.18	52,689.18	52,689.18	28,088.09	200
2022-07-26	49,812.72	49,812.72	49,812.72	49,812.72	26,554.67	5,000
2022-07-25	50,724.10	53,250.40	49,531.31	53,250.40	28,387.27	11,900
2022-07-22	51,776.19	53,250.40	51,214.97	53,250.40	28,387.27	2,400
2022-07-21	51,355.68	51,916.90	51,214.97	51,916.90	27,676.39	1,800
2022-07-20	51,496.38	51,776.19	51,496.38	51,776.19	27,601.38	1,100
2022-07-19	51,637.09	51,637.09	50,514.65	50,514.65	26,928.86	400
2022-07-18	50,794.46	51,776.19	50,794.46	51,776.19	27,601.38	1,000
2022-07-15	50,583.40	50,935.16	50,583.40	50,794.46	27,078.03	700
2022-07-14	53,039.34	53,039.34	50,233.24	50,233.24	26,778.85	3,700
2022-07-13	53,180.04	53,180.04	53,180.04	53,180.04	28,349.76	100
2022-07-11	55,004.41	55,004.41	55,004.41	55,004.41	29,322.31	1,000
2022-07-08	52,478.12	52,478.12	52,478.12	52,478.12	27,975.57	100
2022-07-07	50,022.18	50,022.18	50,022.18	50,022.18	26,666.34	100
2022-07-06	51,637.09	51,916.90	51,637.09	51,916.90	27,676.39	1,100
2022-07-04	53,320.75	53,320.75	51,916.90	51,916.90	27,676.39	2,100
2022-06-27	53,320.75	53,320.75	53,320.75	53,320.75	28,424.77	1,000
2022-06-24	55,284.22	55,284.22	55,284.22	55,284.22	29,471.48	2,000
2022-06-22	53,320.75	53,320.75	53,320.75	53,320.75	28,424.77	1,000
2022-06-21	51,637.09	53,881.97	51,637.09	53,881.97	28,723.95	300
2022-06-20	53,320.75	53,320.75	51,776.19	53,320.75	28,424.77	4,300
2022-06-17	52,618.82	55,635.98	52,618.82	55,635.98	29,659.00	800
2022-06-16	56,126.85	56,126.85	56,126.85	56,126.85	29,920.68	2,300
2022-06-15	51,916.90	55,354.57	51,916.90	55,354.57	29,508.98	2,000
2022-06-13	53,600.56	53,600.56	53,320.75	53,320.75	28,424.77	400
2022-06-08	53,881.97	54,583.89	53,881.97	54,583.89	29,098.14	900
2022-06-07	53,250.40	54,022.67	53,250.40	53,881.97	28,723.95	900
2022-06-03	52,759.53	55,284.22	52,759.53	55,284.22	29,471.48	4,000
2022-06-02	51,707.44	55,424.93	51,566.73	55,424.93	29,546.49	400
2022-06-01	53,600.56	55,424.93	51,916.90	55,354.57	29,508.98	2,700
2022-05-31	53,461.45	53,461.45	53,461.45	53,461.45	28,499.78	100
2022-05-30	56,126.85	56,126.85	56,126.85	56,126.85	29,920.68	300
2022-05-26	53,881.97	54,723.00	53,881.97	54,723.00	29,172.30	200
2022-05-25	54,022.67	54,022.67	53,881.97	54,022.67	28,798.96	5,400
2022-05-24	52,618.82	54,022.67	52,618.82	54,022.67	28,798.96	500
2022-05-23	51,776.19	54,513.54	51,776.19	54,513.54	29,060.64	200
2022-05-19	52,968.99	52,968.99	52,898.63	52,898.63	28,199.75	500
2022-05-18	55,424.93	55,424.93	55,424.93	55,424.93	29,546.49	200
2022-05-17	54,723.00	55,213.87	53,320.75	55,213.87	29,433.97	1,700
2022-05-16	54,022.67	54,723.00	54,022.67	54,723.00	29,172.30	1,800
2022-05-13	53,320.75	54,091.43	51,916.90	54,091.43	28,835.61	1,700
2022-05-12	54,723.00	54,723.00	53,320.75	53,320.75	28,424.77	1,200
2022-05-11	55,284.22	55,284.22	55,284.22	55,284.22	29,471.48	100
2022-05-10	54,723.00	54,723.00	54,443.19	54,583.89	29,098.14	500
2022-05-06	53,320.75	55,845.44	53,320.75	55,845.44	29,770.66	2,400
2022-05-04	52,898.63	56,126.85	52,759.53	55,986.15	29,845.67	21,300
2022-04-29	52,898.63	53,039.34	52,898.63	53,039.34	28,274.75	700
2022-04-28	63,956.76	63,956.76	60,119.35	60,119.35	32,049.04	3,800

← NewerPage 14 of 17 · 962 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-19	1,499.9998 VND
2024-12-13	999.9999 VND
2024-03-08	1,499.9992 VND
2023-12-22	999.9995 VND
2023-03-14	1,499.9992 VND
2022-11-28	999.9995 VND
2022-03-25	1,999.9990 VND
2021-03-22	999.9995 VND
2020-09-14	999.9995 VND
2020-03-30	1,799.9991 VND
2019-04-01	1,999.9990 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.