Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam · Delayed Price · Currency is VND 58,500
+200 (0.34%)
At close: Apr 29, 2026
HNX:DP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -6.02% | 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 |
| Mar 10, 2026 | 57,100.00 | 64,500.00 | 57,100.00 | 63,200.00 | 59,193.66 | 3.61% | 45,444 |
| Mar 9, 2026 | 56,700.00 | 65,900.00 | 56,700.00 | 61,000.00 | 57,133.12 | -3.02% | 20,912 |
| Mar 6, 2026 | 60,800.00 | 63,200.00 | 60,800.00 | 62,900.00 | 58,912.68 | -0.16% | 17,384 |
| Mar 5, 2026 | 62,900.00 | 63,000.00 | 62,500.00 | 63,000.00 | 59,006.34 | 1.12% | 22,393 |
| Mar 4, 2026 | 62,100.00 | 62,300.00 | 61,300.00 | 62,300.00 | 58,350.71 | 0.32% | 19,026 |
| Mar 3, 2026 | 62,000.00 | 62,300.00 | 61,500.00 | 62,100.00 | 58,163.39 | 0.16% | 17,161 |
| Mar 2, 2026 | 62,000.00 | 62,400.00 | 59,500.00 | 62,000.00 | 58,069.73 | -1.43% | 19,510 |
| Feb 27, 2026 | 62,600.00 | 63,800.00 | 62,500.00 | 62,900.00 | 58,912.68 | 0.16% | 23,158 |
| Feb 26, 2026 | 62,600.00 | 62,900.00 | 62,500.00 | 62,800.00 | 58,819.02 | - | 9,790 |
| Feb 25, 2026 | 62,300.00 | 63,000.00 | 62,200.00 | 62,800.00 | 58,819.02 | -0.32% | 15,883 |
| Feb 24, 2026 | 63,000.00 | 63,000.00 | 62,300.00 | 63,000.00 | 59,006.34 | -0.16% | 25,429 |
| Feb 23, 2026 | 62,800.00 | 63,700.00 | 62,800.00 | 63,100.00 | 59,100.00 | 0.48% | 47,947 |
| Feb 13, 2026 | 63,300.00 | 63,300.00 | 62,800.00 | 62,800.00 | 58,819.02 | -0.79% | 14,288 |
| Feb 12, 2026 | 63,400.00 | 63,400.00 | 62,500.00 | 63,300.00 | 59,287.32 | -0.16% | 32,489 |
| Feb 11, 2026 | 63,400.00 | 64,200.00 | 63,000.00 | 63,400.00 | 59,380.98 | - | 85,624 |