Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam · Delayed Price · Currency is VND 52,700
+200 (0.38%)
At close: Aug 4, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 53,400.00 | 53,500.00 | 53,400.00 | 53,400.00 | 53,400.00 | - | 1,404 |
| Jul 3, 2025 | 53,600.00 | 53,600.00 | 53,400.00 | 53,400.00 | 53,400.00 | 0.19% | 3,600 |
| Jul 2, 2025 | 53,500.00 | 53,500.00 | 53,100.00 | 53,300.00 | 53,300.00 | -0.19% | 2,896 |
| Jul 1, 2025 | 53,300.00 | 53,400.00 | 53,300.00 | 53,400.00 | 53,400.00 | 0.19% | 8,419 |
| Jun 30, 2025 | 53,900.00 | 54,500.00 | 53,300.00 | 53,300.00 | 53,300.00 | 1.14% | 6,387 |
| Jun 27, 2025 | 52,600.00 | 52,700.00 | 52,600.00 | 52,700.00 | 52,700.00 | -0.19% | 2,100 |
| Jun 26, 2025 | 52,800.00 | 52,800.00 | 52,700.00 | 52,800.00 | 52,800.00 | -0.56% | 1,053 |
| Jun 25, 2025 | 52,900.00 | 53,100.00 | 52,900.00 | 53,100.00 | 53,100.00 | 0.38% | 1,027 |
| Jun 24, 2025 | 53,000.00 | 53,200.00 | 52,900.00 | 52,900.00 | 52,900.00 | -0.19% | 2,517 |
| Jun 23, 2025 | 53,200.00 | 53,300.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.38% | 9,800 |
| Jun 20, 2025 | 53,200.00 | 53,300.00 | 53,200.00 | 53,200.00 | 53,200.00 | - | 4,385 |
| Jun 19, 2025 | 53,300.00 | 53,300.00 | 53,000.00 | 53,200.00 | 53,200.00 | 0.38% | 2,314 |
| Jun 18, 2025 | 52,700.00 | 53,000.00 | 52,300.00 | 53,000.00 | 53,000.00 | 0.38% | 3,806 |
| Jun 17, 2025 | 52,600.00 | 53,600.00 | 52,600.00 | 52,800.00 | 52,800.00 | 0.57% | 5,560 |
| Jun 16, 2025 | 52,100.00 | 52,600.00 | 52,000.00 | 52,500.00 | 52,500.00 | -0.57% | 7,429 |
| Jun 13, 2025 | 53,400.00 | 53,400.00 | 52,500.00 | 52,800.00 | 52,800.00 | -1.12% | 13,650 |
| Jun 12, 2025 | 53,400.00 | 53,800.00 | 53,100.00 | 53,400.00 | 53,400.00 | - | 6,789 |
| Jun 11, 2025 | 53,400.00 | 53,500.00 | 53,300.00 | 53,400.00 | 53,400.00 | -0.56% | 5,370 |
| Jun 10, 2025 | 53,900.00 | 53,900.00 | 53,700.00 | 53,700.00 | 53,700.00 | 0.19% | 2,530 |
| Jun 9, 2025 | 53,600.00 | 53,800.00 | 53,600.00 | 53,600.00 | 53,600.00 | - | 2,100 |
| Jun 6, 2025 | 53,600.00 | 53,600.00 | 53,400.00 | 53,600.00 | 53,600.00 | - | 3,200 |
| Jun 5, 2025 | 53,700.00 | 53,700.00 | 53,500.00 | 53,600.00 | 53,600.00 | -0.19% | 4,160 |
| Jun 4, 2025 | 53,700.00 | 53,700.00 | 53,400.00 | 53,700.00 | 53,700.00 | 0.37% | 5,629 |
| Jun 3, 2025 | 53,600.00 | 53,700.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.19% | 2,863 |
| Jun 2, 2025 | 53,600.00 | 53,800.00 | 53,500.00 | 53,600.00 | 53,600.00 | - | 9,100 |
| May 30, 2025 | 53,800.00 | 53,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | -0.92% | 8,934 |
| May 29, 2025 | 53,700.00 | 54,100.00 | 53,600.00 | 54,100.00 | 54,100.00 | 0.74% | 6,909 |
| May 28, 2025 | 54,100.00 | 54,500.00 | 53,700.00 | 53,700.00 | 53,700.00 | -0.74% | 11,264 |