Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam · Delayed Price · Currency is VND 60,300
-1,200 (-1.95%)
At close: Sep 23, 2026
HNX:DP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 60,700.00 | 61,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | -1.95% | 7,073 |
| Sep 22, 2026 | 61,500.00 | 61,700.00 | 61,000.00 | 61,500.00 | 61,500.00 | - | 8,003 |
| Sep 21, 2026 | 61,500.00 | 61,500.00 | 61,100.00 | 61,500.00 | 61,500.00 | - | 4,437 |
| Sep 18, 2026 | 61,000.00 | 61,500.00 | 55,500.00 | 61,500.00 | 61,500.00 | -0.16% | 7,128 |
| Sep 17, 2026 | 61,000.00 | 61,700.00 | 61,000.00 | 61,600.00 | 61,600.00 | -0.48% | 19,353 |
| Sep 16, 2026 | 61,200.00 | 61,900.00 | 61,000.00 | 61,900.00 | 61,900.00 | 0.32% | 2,237 |
| Sep 15, 2026 | 61,100.00 | 61,700.00 | 61,000.00 | 61,700.00 | 61,700.00 | - | 1,278 |
| Sep 14, 2026 | 62,000.00 | 62,000.00 | 60,400.00 | 61,700.00 | 61,700.00 | -0.80% | 3,989 |
| Sep 11, 2026 | 61,500.00 | 62,500.00 | 61,500.00 | 62,200.00 | 62,200.00 | 1.14% | 6,559 |
| Sep 10, 2026 | 61,500.00 | 61,500.00 | 61,400.00 | 61,500.00 | 61,500.00 | - | 1,852 |
| Sep 9, 2026 | 60,800.00 | 61,500.00 | 60,000.00 | 61,500.00 | 61,500.00 | 1.15% | 12,159 |
| Sep 8, 2026 | 60,500.00 | 60,800.00 | 60,500.00 | 60,800.00 | 60,800.00 | 0.50% | 400 |
| Sep 7, 2026 | 61,000.00 | 61,000.00 | 60,100.00 | 60,500.00 | 60,500.00 | -0.82% | 3,342 |
| Sep 4, 2026 | 61,000.00 | 61,000.00 | 60,800.00 | 61,000.00 | 61,000.00 | - | 2,010 |
| Sep 3, 2026 | 60,700.00 | 61,000.00 | 60,500.00 | 61,000.00 | 61,000.00 | 0.49% | 1,761 |
| Aug 28, 2026 | 60,300.00 | 60,800.00 | 60,000.00 | 60,700.00 | 60,700.00 | 0.33% | 5,505 |
| Aug 27, 2026 | 60,000.00 | 60,500.00 | 60,000.00 | 60,500.00 | 60,500.00 | -0.82% | 926 |
| Aug 26, 2026 | 61,000.00 | 61,000.00 | 60,500.00 | 61,000.00 | 61,000.00 | - | 1,500 |
| Aug 25, 2026 | 61,000.00 | 61,200.00 | 61,000.00 | 61,000.00 | 61,000.00 | - | 8,581 |
| Aug 24, 2026 | 61,200.00 | 61,700.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.81% | 13,013 |
| Aug 21, 2026 | 62,000.00 | 62,600.00 | 61,500.00 | 61,500.00 | 61,500.00 | 1.15% | 2,130 |
| Aug 20, 2026 | 60,000.00 | 60,800.00 | 60,000.00 | 60,800.00 | 60,800.00 | 1.16% | 8,357 |
| Aug 19, 2026 | 60,000.00 | 60,200.00 | 60,000.00 | 60,100.00 | 60,100.00 | - | 11,021 |
| Aug 18, 2026 | 60,400.00 | 60,500.00 | 60,100.00 | 60,100.00 | 60,100.00 | 0.50% | 11,316 |
| Aug 17, 2026 | 60,200.00 | 60,200.00 | 59,800.00 | 59,800.00 | 59,800.00 | - | 4,748 |
| Aug 14, 2026 | 60,300.00 | 60,300.00 | 59,800.00 | 59,800.00 | 59,800.00 | -1.16% | 5,900 |
| Aug 13, 2026 | 60,300.00 | 60,500.00 | 60,300.00 | 60,500.00 | 60,500.00 | 0.33% | 4,307 |
| Aug 12, 2026 | 60,700.00 | 60,700.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.66% | 1,705 |
| Aug 11, 2026 | 60,600.00 | 60,700.00 | 60,600.00 | 60,700.00 | 60,700.00 | 0.83% | 1,634 |
| Aug 10, 2026 | 59,500.00 | 60,400.00 | 59,500.00 | 60,200.00 | 60,200.00 | 1.18% | 21,074 |
| Aug 7, 2026 | 59,500.00 | 59,600.00 | 59,500.00 | 59,500.00 | 59,500.00 | - | 5,920 |
| Aug 6, 2026 | 59,600.00 | 59,600.00 | 59,000.00 | 59,500.00 | 59,500.00 | -0.50% | 5,930 |
| Aug 5, 2026 | 59,600.00 | 60,200.00 | 58,100.00 | 59,800.00 | 59,800.00 | 0.17% | 4,269 |
| Aug 4, 2026 | 60,400.00 | 60,400.00 | 59,500.00 | 59,700.00 | 59,700.00 | -1.97% | 16,800 |
| Aug 3, 2026 | 61,000.00 | 61,000.00 | 60,100.00 | 60,900.00 | 60,900.00 | 0.33% | 1,187 |
| Jul 31, 2026 | 60,700.00 | 60,800.00 | 59,300.00 | 60,700.00 | 60,700.00 | - | 11,910 |
| Jul 30, 2026 | 60,600.00 | 60,800.00 | 60,300.00 | 60,700.00 | 60,700.00 | -0.16% | 3,658 |
| Jul 29, 2026 | 61,000.00 | 61,000.00 | 60,300.00 | 60,800.00 | 60,800.00 | -0.33% | 5,320 |
| Jul 28, 2026 | 61,100.00 | 61,100.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.16% | 12,936 |
| Jul 27, 2026 | 61,300.00 | 61,300.00 | 61,100.00 | 61,100.00 | 61,100.00 | -0.16% | 1,732 |
| Jul 24, 2026 | 61,000.00 | 61,500.00 | 61,000.00 | 61,200.00 | 61,200.00 | 0.16% | 3,225 |
| 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 |