Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam · Delayed Price · Currency is VND 54,000
-200 (-0.37%)
At close: Sep 17, 2025
HNX:DP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 54,500.00 | 54,600.00 | 53,800.00 | 54,200.00 | 54,200.00 | -0.55% | 8,863 |
| Sep 15, 2025 | 54,000.00 | 55,000.00 | 54,000.00 | 54,500.00 | 54,500.00 | 1.87% | 27,600 |
| Sep 12, 2025 | 53,400.00 | 53,500.00 | 52,900.00 | 53,500.00 | 53,500.00 | 0.94% | 27,252 |
| Sep 11, 2025 | 52,900.00 | 53,100.00 | 52,500.00 | 53,000.00 | 53,000.00 | 1.34% | 15,900 |
| Sep 10, 2025 | 52,300.00 | 52,400.00 | 52,300.00 | 52,300.00 | 52,300.00 | 0.19% | 19,203 |
| Sep 9, 2025 | 52,100.00 | 52,700.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.95% | 5,500 |
| Sep 8, 2025 | 52,000.00 | 52,800.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.35% | 24,803 |
| Sep 5, 2025 | 52,100.00 | 52,100.00 | 52,000.00 | 52,000.00 | 52,000.00 | -0.19% | 5,074 |
| Sep 4, 2025 | 52,100.00 | 52,100.00 | 51,900.00 | 52,100.00 | 52,100.00 | - | 7,061 |
| Sep 3, 2025 | 51,100.00 | 52,400.00 | 50,100.00 | 52,100.00 | 52,100.00 | -0.57% | 4,229 |
| Aug 29, 2025 | 52,200.00 | 52,400.00 | 52,200.00 | 52,400.00 | 52,400.00 | - | 3,603 |
| Aug 28, 2025 | 52,500.00 | 52,500.00 | 52,000.00 | 52,400.00 | 52,400.00 | 0.19% | 11,018 |
| Aug 27, 2025 | 52,300.00 | 52,400.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 5,800 |
| Aug 26, 2025 | 52,400.00 | 52,400.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.19% | 5,810 |
| Aug 25, 2025 | 52,100.00 | 53,200.00 | 52,100.00 | 52,400.00 | 52,400.00 | 0.58% | 20,428 |
| Aug 22, 2025 | 53,600.00 | 53,600.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.70% | 2,320 |
| Aug 21, 2025 | 51,300.00 | 56,600.00 | 51,300.00 | 53,000.00 | 53,000.00 | 2.51% | 122,516 |
| Aug 20, 2025 | 52,000.00 | 52,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.58% | 9,104 |
| Aug 19, 2025 | 52,300.00 | 52,400.00 | 51,900.00 | 52,000.00 | 52,000.00 | -0.95% | 13,715 |
| Aug 18, 2025 | 52,300.00 | 52,700.00 | 51,200.00 | 52,500.00 | 52,500.00 | 0.96% | 38,119 |
| Aug 15, 2025 | 52,200.00 | 52,300.00 | 51,900.00 | 52,000.00 | 52,000.00 | -0.38% | 17,920 |
| Aug 14, 2025 | 52,200.00 | 52,300.00 | 52,000.00 | 52,200.00 | 52,200.00 | - | 21,756 |
| Aug 13, 2025 | 52,300.00 | 52,300.00 | 52,100.00 | 52,200.00 | 52,200.00 | -0.19% | 11,319 |
| Aug 12, 2025 | 52,300.00 | 52,400.00 | 52,200.00 | 52,300.00 | 52,300.00 | - | 24,527 |
| Aug 11, 2025 | 52,400.00 | 52,400.00 | 52,200.00 | 52,300.00 | 52,300.00 | -0.19% | 12,317 |
| Aug 8, 2025 | 52,300.00 | 52,400.00 | 52,100.00 | 52,400.00 | 52,400.00 | 0.19% | 11,760 |
| Aug 7, 2025 | 52,200.00 | 53,000.00 | 52,200.00 | 52,300.00 | 52,300.00 | 0.19% | 15,650 |
| Aug 6, 2025 | 52,300.00 | 52,300.00 | 52,000.00 | 52,200.00 | 52,200.00 | - | 9,749 |
| Aug 5, 2025 | 52,500.00 | 52,500.00 | 52,100.00 | 52,200.00 | 52,200.00 | -0.95% | 22,019 |
| Aug 4, 2025 | 52,500.00 | 52,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | 0.38% | 5,418 |
| Aug 1, 2025 | 52,500.00 | 52,700.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 1,200 |
| Jul 31, 2025 | 52,200.00 | 52,700.00 | 52,000.00 | 52,500.00 | 52,500.00 | -0.38% | 7,500 |
| Jul 30, 2025 | 52,700.00 | 52,800.00 | 52,000.00 | 52,700.00 | 52,700.00 | 0.19% | 10,704 |
| Jul 29, 2025 | 53,000.00 | 53,000.00 | 52,600.00 | 52,600.00 | 52,600.00 | -0.75% | 20,119 |
| Jul 28, 2025 | 53,300.00 | 53,300.00 | 52,800.00 | 53,000.00 | 53,000.00 | - | 24,396 |
| Jul 25, 2025 | 52,800.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.19% | 9,722 |
| Jul 24, 2025 | 52,900.00 | 53,000.00 | 52,800.00 | 52,900.00 | 52,900.00 | - | 12,942 |
| Jul 23, 2025 | 52,800.00 | 52,900.00 | 52,800.00 | 52,900.00 | 52,900.00 | - | 9,604 |
| Jul 22, 2025 | 52,800.00 | 53,000.00 | 52,800.00 | 52,900.00 | 52,900.00 | - | 7,772 |
| Jul 21, 2025 | 53,000.00 | 53,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.19% | 6,300 |
| Jul 18, 2025 | 53,000.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | - | 7,432 |
| Jul 17, 2025 | 53,000.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.38% | 10,061 |
| Jul 16, 2025 | 52,900.00 | 53,200.00 | 52,800.00 | 52,800.00 | 52,800.00 | -0.19% | 18,015 |
| Jul 15, 2025 | 52,900.00 | 53,000.00 | 52,900.00 | 52,900.00 | 52,900.00 | -0.19% | 14,500 |
| Jul 14, 2025 | 53,300.00 | 53,500.00 | 52,900.00 | 53,000.00 | 53,000.00 | -0.56% | 16,602 |
| Jul 11, 2025 | 53,500.00 | 53,600.00 | 53,200.00 | 53,300.00 | 53,300.00 | -0.19% | 8,301 |
| Jul 10, 2025 | 52,800.00 | 53,400.00 | 52,800.00 | 53,400.00 | 53,400.00 | 0.95% | 10,902 |
| Jul 9, 2025 | 47,700.00 | 53,000.00 | 47,700.00 | 52,900.00 | 52,900.00 | -0.19% | 17,871 |
| Jul 8, 2025 | 53,200.00 | 53,200.00 | 52,900.00 | 53,000.00 | 53,000.00 | -0.38% | 16,407 |
| Jul 7, 2025 | 53,400.00 | 53,400.00 | 53,000.00 | 53,200.00 | 53,200.00 | -0.37% | 15,101 |