Vidipha Central Pharmaceutical JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	60,758.92	60,758.92	60,758.92	60,758.92	32,389.99	200
2022-04-26	62,597.68	62,597.68	62,597.68	62,597.68	33,370.21	200
2022-04-22	60,998.76	63,956.76	58,040.76	62,677.62	33,412.83	4,300
2022-04-21	60,279.24	61,078.70	57,800.92	61,078.70	32,560.46	3,200
2022-04-20	59,959.46	62,118.00	59,959.46	62,118.00	33,114.50	1,600
2022-04-19	58,680.32	61,958.11	58,360.54	59,160.00	31,537.62	2,100
2022-04-18	59,959.46	62,197.95	57,561.08	58,360.54	31,111.43	10,500
2022-04-15	60,758.92	60,758.92	58,360.54	58,360.54	31,111.43	4,800
2022-04-14	60,439.14	60,758.92	60,439.14	60,758.92	32,389.99	2,100
2022-04-13	60,758.92	62,917.46	60,758.92	62,917.46	33,540.68	1,100
2022-04-12	61,558.38	61,558.38	61,558.38	61,558.38	32,816.17	900
2022-04-08	62,038.05	62,038.05	61,558.38	61,558.38	32,816.17	300
2022-04-07	62,038.05	62,038.05	62,038.05	62,038.05	33,071.88	200
2022-04-06	60,758.92	62,118.00	60,758.92	62,118.00	33,114.50	3,100
2022-04-05	60,838.86	61,558.38	60,838.86	61,558.38	32,816.17	300
2022-04-04	62,118.00	62,118.00	60,918.81	61,558.38	32,816.17	1,000
2022-04-01	60,519.08	60,838.86	60,519.08	60,838.86	32,432.61	2,400
2022-03-31	61,238.59	61,238.59	60,439.14	60,519.08	32,262.13	8,300
2022-03-30	62,197.95	62,197.95	61,078.70	61,318.54	32,688.32	1,000
2022-03-29	63,796.86	63,796.86	60,758.92	63,796.86	34,009.49	2,500
2022-03-28	60,838.86	60,838.86	59,639.68	59,639.68	31,793.33	4,800
2022-03-25	67,154.59	67,154.59	60,758.92	60,838.86	32,432.61	5,100
2022-03-24	63,956.76	63,956.76	63,956.76	63,956.76	33,028.54	1,300
2022-03-23	63,195.67	63,195.67	63,195.67	63,195.67	32,635.50	600
2022-03-22	60,910.82	63,347.57	60,910.82	63,195.67	32,635.50	2,900
2022-03-21	60,455.12	60,910.82	60,455.12	60,910.82	31,455.56	17,500
2022-03-18	60,455.12	60,455.12	60,149.73	60,149.73	31,062.52	1,500
2022-03-17	59,997.83	60,530.27	59,769.19	60,455.12	31,220.23	900
2022-03-16	60,455.12	60,530.27	60,455.12	60,530.27	31,259.04	3,000
2022-03-15	58,702.71	60,530.27	58,702.71	60,530.27	31,259.04	2,100
2022-03-14	59,083.25	59,083.25	58,702.71	58,702.71	30,315.25	600
2022-03-11	60,910.82	60,910.82	59,388.65	59,388.65	30,669.48	3,000
2022-03-10	59,388.65	59,388.65	58,702.71	59,388.65	30,669.48	4,900
2022-03-09	60,149.73	60,149.73	59,388.65	59,388.65	30,669.48	1,400
2022-03-08	59,388.65	60,149.73	59,388.65	60,149.73	31,062.52	6,200
2022-03-07	58,702.71	60,149.73	58,627.56	59,388.65	30,669.48	4,600
2022-03-04	58,322.17	58,322.17	58,018.37	58,322.17	30,118.73	2,100
2022-03-03	60,149.73	60,910.82	58,018.37	58,018.37	29,961.84	8,200
2022-03-02	59,388.65	59,388.65	59,236.75	59,388.65	30,669.48	4,700
2022-03-01	59,388.65	59,388.65	59,311.90	59,311.90	30,629.85	2,500
2022-02-28	59,083.25	60,758.92	59,083.25	59,388.65	30,669.48	8,400
2022-02-25	57,409.18	59,083.25	57,409.18	59,083.25	30,511.77	2,500
2022-02-24	58,931.35	58,931.35	58,779.46	58,779.46	30,354.88	700
2022-02-23	59,083.25	59,083.25	58,779.46	58,931.35	30,433.33	700
2022-02-22	57,257.29	57,712.98	57,103.79	57,257.29	29,568.80	1,300
2022-02-21	57,864.88	57,864.88	57,864.88	57,864.88	29,882.57	100
2022-02-18	57,864.88	57,864.88	57,864.88	57,864.88	29,882.57	2,700
2022-02-16	57,864.88	57,864.88	57,864.88	57,864.88	29,882.57	2,900
2022-02-15	57,864.88	57,864.88	57,864.88	57,864.88	29,882.57	2,700
2022-02-14	58,170.27	58,170.27	58,170.27	58,170.27	30,040.29	500
2022-02-11	58,170.27	58,170.27	58,170.27	58,170.27	30,040.29	200
2022-02-10	58,474.06	58,627.56	57,864.88	57,864.88	29,882.57	3,300
2022-02-09	58,627.56	58,627.56	58,474.06	58,474.06	30,197.17	1,500
2022-02-08	58,627.56	58,627.56	58,474.06	58,474.06	30,197.17	2,400
2022-02-07	58,474.06	58,627.56	58,474.06	58,627.56	30,276.44	600
2022-01-28	57,103.79	57,103.79	57,103.79	57,103.79	29,489.53	700
2022-01-27	57,103.79	57,103.79	57,103.79	57,103.79	29,489.53	4,200
2022-01-26	57,561.08	57,561.08	56,951.89	56,951.89	29,411.09	13,700
2022-01-25	57,561.08	57,561.08	57,103.79	57,103.79	29,489.53	8,700
2022-01-24	57,712.98	57,864.88	57,257.29	57,257.29	29,568.80	6,700

← NewerPage 15 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.