Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam · Delayed Price · Currency is VND 61,900
-500 (-0.80%)
At close: Jun 12, 2026
HNX:DP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |