Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam · Delayed Price · Currency is VND 58,300
-200 (-0.34%)
At close: May 22, 2026
HNX:DP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 59,400.00 | 59,400.00 | 59,100.00 | 59,100.00 | 59,100.00 | -0.34% | 1,003 |
| May 13, 2026 | 59,300.00 | 59,500.00 | 59,300.00 | 59,300.00 | 59,300.00 | - | 11,650 |
| May 12, 2026 | 59,400.00 | 59,400.00 | 59,300.00 | 59,300.00 | 59,300.00 | -0.17% | 1,439 |
| May 11, 2026 | 58,300.00 | 59,800.00 | 58,300.00 | 59,400.00 | 59,400.00 | -0.17% | 8,287 |
| May 8, 2026 | 59,400.00 | 59,900.00 | 59,300.00 | 59,500.00 | 59,500.00 | 0.17% | 7,028 |
| May 7, 2026 | 60,000.00 | 60,000.00 | 59,200.00 | 59,400.00 | 59,400.00 | 0.34% | 5,515 |
| May 6, 2026 | 59,400.00 | 59,700.00 | 59,100.00 | 59,200.00 | 59,200.00 | -0.50% | 7,326 |
| May 5, 2026 | 59,500.00 | 59,700.00 | 58,900.00 | 59,500.00 | 59,500.00 | -0.34% | 13,126 |
| May 4, 2026 | 60,000.00 | 60,500.00 | 59,300.00 | 59,700.00 | 59,700.00 | 2.05% | 21,456 |
| Apr 29, 2026 | 58,300.00 | 58,500.00 | 58,200.00 | 58,500.00 | 58,500.00 | 0.34% | 12,100 |
| Apr 28, 2026 | 58,100.00 | 59,400.00 | 58,100.00 | 58,300.00 | 58,300.00 | 0.34% | 6,449 |
| Apr 24, 2026 | 57,900.00 | 59,000.00 | 57,900.00 | 58,100.00 | 58,100.00 | 0.52% | 10,782 |
| Apr 23, 2026 | 57,500.00 | 57,800.00 | 57,000.00 | 57,800.00 | 57,800.00 | 1.05% | 19,036 |
| Apr 22, 2026 | 57,900.00 | 57,900.00 | 57,200.00 | 57,200.00 | 57,200.00 | 0.35% | 16,542 |
| Apr 21, 2026 | 55,000.00 | 57,500.00 | 55,000.00 | 57,000.00 | 57,000.00 | 3.83% | 43,397 |
| Apr 20, 2026 | 54,500.00 | 55,100.00 | 54,500.00 | 54,900.00 | 54,900.00 | - | 3,903 |
| Apr 17, 2026 | 54,900.00 | 54,900.00 | 54,500.00 | 54,900.00 | 54,900.00 | - | 530 |
| Apr 16, 2026 | 54,400.00 | 55,000.00 | 54,100.00 | 54,900.00 | 54,900.00 | 0.92% | 2,150 |
| Apr 15, 2026 | 54,500.00 | 54,500.00 | 54,000.00 | 54,400.00 | 54,400.00 | -0.18% | 8,009 |
| Apr 14, 2026 | 55,000.00 | 56,900.00 | 54,500.00 | 54,500.00 | 54,500.00 | -0.91% | 6,045 |
| Apr 13, 2026 | 54,400.00 | 55,000.00 | 53,900.00 | 55,000.00 | 55,000.00 | 1.10% | 5,627 |
| Apr 10, 2026 | 55,000.00 | 55,000.00 | 54,200.00 | 54,400.00 | 54,400.00 | -1.27% | 8,800 |
| Apr 9, 2026 | 54,800.00 | 55,100.00 | 54,700.00 | 55,100.00 | 55,100.00 | 0.36% | 3,627 |
| Apr 8, 2026 | 54,900.00 | 55,000.00 | 54,700.00 | 54,900.00 | 54,900.00 | - | 6,003 |
| Apr 7, 2026 | 54,900.00 | 54,900.00 | 54,700.00 | 54,900.00 | 54,900.00 | -0.54% | 2,815 |
| Apr 6, 2026 | 56,000.00 | 56,000.00 | 54,800.00 | 55,200.00 | 55,200.00 | - | 1,219 |
| Apr 3, 2026 | 55,300.00 | 55,400.00 | 54,800.00 | 55,200.00 | 55,200.00 | -0.18% | 2,206 |
| Apr 2, 2026 | 55,900.00 | 55,900.00 | 54,800.00 | 55,300.00 | 55,300.00 | -1.07% | 6,775 |
| Apr 1, 2026 | 54,900.00 | 55,900.00 | 54,900.00 | 55,900.00 | 55,900.00 | 2.01% | 3,662 |
| Mar 31, 2026 | 54,700.00 | 54,900.00 | 54,500.00 | 54,800.00 | 54,800.00 | 0.18% | 2,990 |
| Mar 30, 2026 | 55,300.00 | 55,300.00 | 54,500.00 | 54,700.00 | 54,700.00 | -0.91% | 3,520 |
| Mar 27, 2026 | 55,100.00 | 55,300.00 | 55,100.00 | 55,200.00 | 55,200.00 | -0.18% | 4,006 |
| Mar 26, 2026 | 55,300.00 | 55,600.00 | 55,300.00 | 55,300.00 | 55,300.00 | -0.36% | 8,008 |
| Mar 25, 2026 | 54,600.00 | 55,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | 1.46% | 12,560 |
| Mar 24, 2026 | 57,500.00 | 57,500.00 | 54,700.00 | 54,700.00 | 54,700.00 | -2.67% | 7,481 |
| Mar 23, 2026 | 57,300.00 | 57,300.00 | 55,800.00 | 56,200.00 | 56,200.00 | -5.23% | 13,222 |
| Mar 20, 2026 | 59,100.00 | 59,300.00 | 54,000.00 | 59,300.00 | 59,300.00 | 0.34% | 77,406 |
| Mar 19, 2026 | 63,600.00 | 64,000.00 | 63,000.00 | 63,100.00 | 59,100.00 | -0.79% | 14,880 |
| Mar 18, 2026 | 62,800.00 | 64,000.00 | 62,400.00 | 63,600.00 | 59,568.30 | 1.60% | 59,234 |
| Mar 17, 2026 | 62,700.00 | 63,100.00 | 62,500.00 | 62,600.00 | 58,631.70 | - | 20,932 |
| Mar 16, 2026 | 62,500.00 | 63,500.00 | 62,000.00 | 62,600.00 | 58,631.70 | 0.16% | 26,387 |
| Mar 13, 2026 | 60,900.00 | 62,900.00 | 60,900.00 | 62,500.00 | 58,538.03 | -0.48% | 4,522 |
| Mar 12, 2026 | 62,000.00 | 63,000.00 | 62,000.00 | 62,800.00 | 58,819.02 | -0.79% | 4,303 |
| Mar 11, 2026 | 63,100.00 | 63,500.00 | 60,100.00 | 63,300.00 | 59,287.32 | 0.16% | 3,886 |