Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam · Delayed Price · Currency is VND 51,900
-300 (-0.57%)
At close: Oct 21, 2025
HNX:DP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 52,000.00 | 52,300.00 | 51,300.00 | 52,000.00 | 52,000.00 | -0.57% | 6,250 |
| Oct 23, 2025 | 51,900.00 | 52,500.00 | 51,800.00 | 52,300.00 | 52,300.00 | 0.77% | 8,748 |
| Oct 22, 2025 | 53,500.00 | 53,500.00 | 47,000.00 | 51,900.00 | 51,900.00 | - | 12,956 |
| Oct 21, 2025 | 52,300.00 | 52,300.00 | 50,800.00 | 51,900.00 | 51,900.00 | -0.57% | 30,005 |
| Oct 20, 2025 | 52,600.00 | 52,600.00 | 51,300.00 | 52,200.00 | 52,200.00 | - | 5,088 |
| Oct 17, 2025 | 52,100.00 | 52,700.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.95% | 5,701 |
| Oct 16, 2025 | 52,700.00 | 52,700.00 | 52,000.00 | 52,700.00 | 52,700.00 | - | 11,005 |
| Oct 15, 2025 | 52,700.00 | 52,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | - | 14,203 |
| Oct 14, 2025 | 52,900.00 | 52,900.00 | 52,500.00 | 52,700.00 | 52,700.00 | -0.38% | 15,405 |
| Oct 13, 2025 | 53,100.00 | 53,200.00 | 50,000.00 | 52,900.00 | 52,900.00 | -0.56% | 15,407 |
| Oct 10, 2025 | 54,000.00 | 54,000.00 | 53,200.00 | 53,200.00 | 53,200.00 | 0.38% | 15,060 |
| Oct 9, 2025 | 51,100.00 | 54,000.00 | 48,000.00 | 53,000.00 | 53,000.00 | - | 210,081 |
| Oct 8, 2025 | 52,800.00 | 53,400.00 | 52,000.00 | 53,000.00 | 53,000.00 | - | 22,503 |
| Oct 7, 2025 | 53,200.00 | 53,200.00 | 52,900.00 | 53,000.00 | 53,000.00 | -0.38% | 4,403 |
| Oct 6, 2025 | 52,900.00 | 53,300.00 | 52,900.00 | 53,200.00 | 53,200.00 | 0.57% | 13,011 |
| Oct 3, 2025 | 53,100.00 | 53,100.00 | 52,800.00 | 52,900.00 | 52,900.00 | -1.12% | 4,201 |
| Oct 2, 2025 | 54,000.00 | 54,000.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.93% | 9,121 |
| Oct 1, 2025 | 53,500.00 | 54,000.00 | 53,500.00 | 54,000.00 | 54,000.00 | 0.93% | 5,435 |
| Sep 30, 2025 | 54,100.00 | 54,100.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.37% | 8,901 |
| Sep 29, 2025 | 53,800.00 | 54,000.00 | 53,700.00 | 53,700.00 | 53,700.00 | - | 56,012 |
| Sep 26, 2025 | 54,100.00 | 54,100.00 | 53,700.00 | 53,700.00 | 53,700.00 | - | 9,301 |
| Sep 25, 2025 | 54,300.00 | 54,300.00 | 53,700.00 | 53,700.00 | 53,700.00 | -0.56% | 11,925 |
| Sep 24, 2025 | 53,700.00 | 54,200.00 | 53,700.00 | 54,000.00 | 54,000.00 | 0.56% | 7,406 |
| Sep 23, 2025 | 53,600.00 | 54,000.00 | 53,600.00 | 53,700.00 | 53,700.00 | 0.19% | 9,425 |
| Sep 22, 2025 | 53,700.00 | 53,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | - | 18,629 |
| Sep 19, 2025 | 53,800.00 | 54,000.00 | 53,500.00 | 53,600.00 | 53,600.00 | -0.37% | 4,479 |
| Sep 18, 2025 | 53,700.00 | 53,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.37% | 12,229 |
| Sep 17, 2025 | 54,400.00 | 54,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.37% | 2,604 |
| 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 |