Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam · Delayed Price · Currency is VND 61,200
+100 (0.16%)
At close: Jul 24, 2026
HNX:DP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 61,900.00 | 61,900.00 | 60,800.00 | 61,100.00 | 61,100.00 | - | 13,042 |
| Jul 22, 2026 | 62,600.00 | 62,600.00 | 61,000.00 | 61,100.00 | 61,100.00 | -2.08% | 6,824 |
| Jul 21, 2026 | 62,900.00 | 62,900.00 | 61,600.00 | 62,400.00 | 62,400.00 | 1.30% | 8,102 |
| Jul 20, 2026 | 61,600.00 | 67,500.00 | 60,500.00 | 61,600.00 | 61,600.00 | - | 3,800 |
| Jul 17, 2026 | 62,000.00 | 62,800.00 | 61,100.00 | 61,600.00 | 61,600.00 | -0.65% | 8,431 |
| Jul 16, 2026 | 61,400.00 | 62,800.00 | 61,300.00 | 62,000.00 | 62,000.00 | - | 6,626 |
| Jul 15, 2026 | 62,000.00 | 63,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | -1.12% | 5,910 |
| Jul 14, 2026 | 62,000.00 | 62,700.00 | 61,900.00 | 62,700.00 | 62,700.00 | 1.13% | 4,879 |
| Jul 13, 2026 | 62,400.00 | 62,700.00 | 61,000.00 | 62,000.00 | 62,000.00 | -2.52% | 8,524 |
| Jul 10, 2026 | 62,800.00 | 63,600.00 | 62,500.00 | 63,600.00 | 63,600.00 | 0.95% | 4,686 |
| Jul 9, 2026 | 63,000.00 | 63,500.00 | 63,000.00 | 63,000.00 | 63,000.00 | -1.25% | 2,356 |
| Jul 8, 2026 | 62,700.00 | 66,000.00 | 62,600.00 | 63,800.00 | 63,800.00 | 0.47% | 2,117 |
| Jul 7, 2026 | 62,700.00 | 63,500.00 | 62,700.00 | 63,500.00 | 63,500.00 | - | 724 |
| Jul 6, 2026 | 63,500.00 | 64,000.00 | 62,400.00 | 63,500.00 | 63,500.00 | - | 3,597 |
| Jul 3, 2026 | 63,000.00 | 63,500.00 | 62,700.00 | 63,500.00 | 63,500.00 | - | 109,806 |
| Jul 2, 2026 | 63,800.00 | 63,800.00 | 62,500.00 | 63,500.00 | 63,500.00 | -0.16% | 6,819 |
| Jul 1, 2026 | 63,600.00 | 63,700.00 | 63,100.00 | 63,600.00 | 63,600.00 | 0.16% | 4,799 |
| Jun 30, 2026 | 62,800.00 | 64,000.00 | 62,800.00 | 63,500.00 | 63,500.00 | 1.11% | 7,647 |
| Jun 29, 2026 | 61,900.00 | 62,800.00 | 61,900.00 | 62,800.00 | 62,800.00 | 2.11% | 18,515 |
| Jun 26, 2026 | 62,100.00 | 62,100.00 | 61,500.00 | 61,500.00 | 61,500.00 | -0.97% | 3,523 |
| Jun 25, 2026 | 62,000.00 | 62,500.00 | 62,000.00 | 62,100.00 | 62,100.00 | 0.16% | 6,943 |
| Jun 24, 2026 | 62,200.00 | 62,300.00 | 62,000.00 | 62,000.00 | 62,000.00 | -0.48% | 6,102 |
| Jun 23, 2026 | 62,700.00 | 62,700.00 | 62,300.00 | 62,300.00 | 62,300.00 | -0.64% | 13,406 |
| Jun 22, 2026 | 62,500.00 | 62,800.00 | 62,500.00 | 62,700.00 | 62,700.00 | 0.32% | 17,888 |
| Jun 19, 2026 | 62,300.00 | 62,500.00 | 61,300.00 | 62,500.00 | 62,500.00 | 0.64% | 15,303 |
| Jun 18, 2026 | 62,300.00 | 62,300.00 | 62,000.00 | 62,100.00 | 62,100.00 | 0.32% | 11,236 |
| Jun 17, 2026 | 61,900.00 | 61,900.00 | 61,500.00 | 61,900.00 | 61,900.00 | - | 1,603 |
| Jun 16, 2026 | 61,500.00 | 61,900.00 | 61,100.00 | 61,900.00 | 61,900.00 | -0.80% | 4,337 |
| Jun 15, 2026 | 62,000.00 | 62,400.00 | 61,600.00 | 62,400.00 | 62,400.00 | 0.81% | 12,956 |
| Jun 12, 2026 | 62,400.00 | 62,400.00 | 61,800.00 | 61,900.00 | 61,900.00 | -0.80% | 4,514 |
| Jun 11, 2026 | 59,800.00 | 62,600.00 | 59,800.00 | 62,400.00 | 62,400.00 | 3.65% | 19,471 |
| Jun 10, 2026 | 59,800.00 | 60,400.00 | 59,300.00 | 60,200.00 | 60,200.00 | 0.33% | 7,007 |
| Jun 9, 2026 | 59,000.00 | 60,000.00 | 59,000.00 | 60,000.00 | 60,000.00 | 1.69% | 18,352 |
| Jun 8, 2026 | 58,300.00 | 59,000.00 | 58,300.00 | 59,000.00 | 59,000.00 | 0.68% | 18,539 |
| Jun 5, 2026 | 59,000.00 | 59,000.00 | 58,200.00 | 58,600.00 | 58,600.00 | -0.51% | 5,755 |
| Jun 4, 2026 | 58,700.00 | 58,900.00 | 57,700.00 | 58,900.00 | 58,900.00 | 1.55% | 8,603 |
| Jun 3, 2026 | 58,000.00 | 58,700.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.02% | 3,619 |
| Jun 2, 2026 | 58,200.00 | 59,100.00 | 58,200.00 | 58,600.00 | 58,600.00 | 0.34% | 4,845 |
| Jun 1, 2026 | 58,000.00 | 58,600.00 | 57,500.00 | 58,400.00 | 58,400.00 | 1.04% | 16,119 |
| May 29, 2026 | 57,800.00 | 57,800.00 | 57,700.00 | 57,800.00 | 57,800.00 | - | 3,121 |
| May 28, 2026 | 57,900.00 | 58,400.00 | 57,600.00 | 57,800.00 | 57,800.00 | -0.17% | 1,208 |
| May 27, 2026 | 58,100.00 | 58,100.00 | 57,900.00 | 57,900.00 | 57,900.00 | -0.34% | 4,222 |
| May 26, 2026 | 58,800.00 | 59,000.00 | 58,000.00 | 58,100.00 | 58,100.00 | -1.19% | 3,360 |
| May 25, 2026 | 58,300.00 | 58,800.00 | 57,600.00 | 58,800.00 | 58,800.00 | 0.86% | 2,004 |
| May 22, 2026 | 57,100.00 | 58,500.00 | 57,100.00 | 58,300.00 | 58,300.00 | -0.34% | 2,217 |
| May 21, 2026 | 57,200.00 | 58,500.00 | 57,200.00 | 58,500.00 | 58,500.00 | 2.27% | 1,206 |
| May 20, 2026 | 57,100.00 | 59,000.00 | 57,000.00 | 57,200.00 | 57,200.00 | -1.38% | 6,903 |
| May 19, 2026 | 58,000.00 | 59,100.00 | 57,800.00 | 58,000.00 | 58,000.00 | -1.19% | 9,520 |
| May 18, 2026 | 58,700.00 | 58,700.00 | 58,200.00 | 58,700.00 | 58,700.00 | 0.17% | 4,967 |
| May 15, 2026 | 58,500.00 | 58,900.00 | 58,200.00 | 58,600.00 | 58,600.00 | -0.85% | 4,726 |