Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam · Delayed Price · Currency is VND 63,400
+100 (0.16%)
At close: Feb 9, 2026
HNX:DP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 63,300.00 | 63,500.00 | 62,600.00 | 63,400.00 | 63,400.00 | 0.16% | 31,485 |
| Feb 6, 2026 | 62,400.00 | 63,300.00 | 61,100.00 | 63,300.00 | 63,300.00 | 1.44% | 43,811 |
| Feb 5, 2026 | 62,400.00 | 62,500.00 | 61,100.00 | 62,400.00 | 62,400.00 | 0.32% | 25,674 |
| Feb 4, 2026 | 62,300.00 | 62,300.00 | 61,800.00 | 62,200.00 | 62,200.00 | -0.16% | 22,020 |
| Feb 3, 2026 | 61,000.00 | 62,500.00 | 61,000.00 | 62,300.00 | 62,300.00 | 2.30% | 27,553 |
| Feb 2, 2026 | 60,800.00 | 60,900.00 | 60,000.00 | 60,900.00 | 60,900.00 | 0.16% | 15,514 |
| Jan 30, 2026 | 60,100.00 | 60,900.00 | 60,000.00 | 60,800.00 | 60,800.00 | 0.16% | 24,548 |
| Jan 29, 2026 | 60,800.00 | 60,900.00 | 60,000.00 | 60,700.00 | 60,700.00 | -0.16% | 12,031 |
| Jan 28, 2026 | 61,000.00 | 61,000.00 | 59,900.00 | 60,800.00 | 60,800.00 | -0.33% | 12,602 |
| Jan 27, 2026 | 60,000.00 | 61,000.00 | 59,200.00 | 61,000.00 | 61,000.00 | 1.67% | 48,544 |
| Jan 26, 2026 | 62,900.00 | 62,900.00 | 59,000.00 | 60,000.00 | 60,000.00 | -5.06% | 36,587 |
| Jan 23, 2026 | 59,000.00 | 64,000.00 | 59,000.00 | 63,200.00 | 63,200.00 | 7.12% | 100,797 |
| Jan 22, 2026 | 58,300.00 | 60,400.00 | 58,200.00 | 59,000.00 | 59,000.00 | 0.34% | 28,731 |
| Jan 21, 2026 | 55,900.00 | 60,000.00 | 55,900.00 | 58,800.00 | 58,800.00 | 6.52% | 48,957 |
| Jan 20, 2026 | 54,700.00 | 55,200.00 | 54,700.00 | 55,200.00 | 55,200.00 | 0.91% | 19,699 |
| Jan 19, 2026 | 54,200.00 | 54,700.00 | 54,200.00 | 54,700.00 | 54,700.00 | 0.37% | 13,061 |
| Jan 16, 2026 | 54,900.00 | 54,900.00 | 54,500.00 | 54,500.00 | 54,500.00 | - | 8,466 |
| Jan 15, 2026 | 54,600.00 | 55,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | - | 5,327 |
| Jan 14, 2026 | 53,500.00 | 54,500.00 | 53,500.00 | 54,500.00 | 54,500.00 | 1.87% | 28,273 |
| Jan 13, 2026 | 53,300.00 | 53,600.00 | 53,000.00 | 53,500.00 | 53,500.00 | 0.38% | 9,137 |
| Jan 12, 2026 | 53,000.00 | 53,300.00 | 52,500.00 | 53,300.00 | 53,300.00 | 0.38% | 7,145 |
| Jan 9, 2026 | 52,600.00 | 53,100.00 | 52,600.00 | 53,100.00 | 53,100.00 | -0.19% | 1,402 |
| Jan 8, 2026 | 53,100.00 | 53,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 0.19% | 16,764 |
| Jan 7, 2026 | 52,100.00 | 53,100.00 | 52,100.00 | 53,100.00 | 53,100.00 | 0.19% | 9,554 |
| Jan 6, 2026 | 53,100.00 | 53,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | - | 500 |
| Jan 5, 2026 | 52,300.00 | 53,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | 0.38% | 17,672 |
| Dec 31, 2025 | 52,000.00 | 53,000.00 | 52,000.00 | 52,800.00 | 52,800.00 | 1.73% | 13,745 |
| Dec 30, 2025 | 51,800.00 | 51,900.00 | 51,800.00 | 51,900.00 | 51,900.00 | 0.39% | 1,800 |
| Dec 29, 2025 | 51,800.00 | 51,800.00 | 51,700.00 | 51,700.00 | 51,700.00 | -0.58% | 2,754 |
| Dec 26, 2025 | 51,500.00 | 52,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.19% | 6,027 |
| Dec 25, 2025 | 51,900.00 | 52,100.00 | 51,800.00 | 52,100.00 | 52,100.00 | 0.58% | 21,127 |
| Dec 24, 2025 | 51,500.00 | 51,800.00 | 51,300.00 | 51,800.00 | 51,800.00 | 0.58% | 5,800 |
| Dec 23, 2025 | 51,200.00 | 51,600.00 | 51,200.00 | 51,500.00 | 51,500.00 | 0.59% | 13,175 |
| Dec 22, 2025 | 51,500.00 | 51,500.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.39% | 4,031 |
| Dec 19, 2025 | 51,400.00 | 51,500.00 | 47,500.00 | 51,400.00 | 51,400.00 | - | 104,553 |
| Dec 18, 2025 | 51,200.00 | 51,400.00 | 50,900.00 | 51,400.00 | 51,400.00 | 0.39% | 18,225 |
| Dec 17, 2025 | 51,300.00 | 51,300.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.19% | 3,050 |
| Dec 16, 2025 | 51,500.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 0.39% | 3,170 |
| Dec 15, 2025 | 51,000.00 | 51,500.00 | 51,000.00 | 51,100.00 | 51,100.00 | 0.20% | 2,528 |
| Dec 12, 2025 | 51,300.00 | 51,300.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.58% | 4,428 |
| Dec 11, 2025 | 51,200.00 | 51,300.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.58% | 300 |
| Dec 10, 2025 | 51,500.00 | 51,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | 0.19% | 4,293 |
| Dec 9, 2025 | 51,600.00 | 51,600.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.19% | 12,367 |
| Dec 8, 2025 | 51,300.00 | 51,900.00 | 51,300.00 | 51,600.00 | 51,600.00 | 0.58% | 625 |
| Dec 5, 2025 | 51,600.00 | 51,600.00 | 51,300.00 | 51,300.00 | 51,300.00 | -0.19% | 6,740 |
| Dec 4, 2025 | 51,300.00 | 51,400.00 | 51,300.00 | 51,400.00 | 51,400.00 | 0.19% | 1,031 |
| Dec 3, 2025 | 51,300.00 | 51,300.00 | 51,200.00 | 51,300.00 | 51,300.00 | - | 3,109 |
| Dec 2, 2025 | 51,400.00 | 51,400.00 | 51,300.00 | 51,300.00 | 51,300.00 | -0.39% | 1,011 |
| Dec 1, 2025 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | - | 1,207 |
| Nov 28, 2025 | 51,700.00 | 51,700.00 | 51,300.00 | 51,500.00 | 51,500.00 | - | 5,748 |