Vidipha Central Pharmaceutical JSC (HOSE:VDP)
Vietnam · Delayed Price · Currency is VND 47,050
-2,950 (-5.90%)
At close: Dec 5, 2025
HOSE:VDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50,000.00 | 50,000.00 | 47,050.00 | 47,050.00 | 47,050.00 | -5.90% | 104,302 |
| Dec 4, 2025 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 50,000.00 | 3.84% | 101,603 |
| Dec 3, 2025 | 47,600.00 | 48,150.00 | 47,600.00 | 48,150.00 | 48,150.00 | 7.00% | 35,237 |
| Dec 2, 2025 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 2.27% | 6,000 |
| Dec 1, 2025 | 44,550.00 | 44,550.00 | 44,000.00 | 44,000.00 | 44,000.00 | -1.23% | 1,155 |
| Nov 27, 2025 | 44,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | 44,550.00 | -2.94% | 156 |
| Nov 26, 2025 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | - | 227 |
| Nov 24, 2025 | 49,000.00 | 50,000.00 | 45,900.00 | 45,900.00 | 45,900.00 | -6.33% | 42,711 |
| Nov 21, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 4.37% | 2,200 |
| Nov 20, 2025 | 45,800.00 | 47,000.00 | 45,800.00 | 46,950.00 | 46,950.00 | 2.74% | 504 |
| Nov 19, 2025 | 48,300.00 | 48,300.00 | 45,700.00 | 45,700.00 | 45,700.00 | -6.45% | 1,378,396 |
| Nov 14, 2025 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 48,850.00 | 6.89% | 100 |
| Nov 13, 2025 | 46,500.00 | 48,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | -6.35% | 1,485 |
| Nov 12, 2025 | 44,000.00 | 48,800.00 | 43,650.00 | 48,800.00 | 48,800.00 | 4.72% | 4,125 |
| Nov 11, 2025 | 46,800.00 | 46,800.00 | 46,600.00 | 46,600.00 | 46,600.00 | -6.80% | 2,315 |
| Nov 6, 2025 | 46,500.00 | 50,000.00 | 46,500.00 | 50,000.00 | 50,000.00 | 6.38% | 201,990 |
| Nov 5, 2025 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | -2.08% | 449,719 |
| Nov 4, 2025 | 42,200.00 | 48,000.00 | 42,000.00 | 48,000.00 | 48,000.00 | 6.43% | 10,402 |
| Nov 3, 2025 | 48,000.00 | 48,000.00 | 45,100.00 | 45,100.00 | 45,100.00 | -6.04% | 3,003 |
| Oct 31, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -2.04% | 250,730 |
| Oct 30, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -6.67% | 416 |
| Oct 21, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 307 |
| Oct 20, 2025 | 53,000.00 | 53,000.00 | 50,000.00 | 52,500.00 | 52,500.00 | -0.94% | 404 |
| Oct 17, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 2.12% | 3,801 |
| Oct 16, 2025 | 51,000.00 | 52,000.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.19% | 31,502 |
| Oct 13, 2025 | 50,800.00 | 52,000.00 | 49,000.00 | 52,000.00 | 52,000.00 | 1.96% | 7,316 |
| Oct 10, 2025 | 50,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | 1.59% | 6,600 |
| Oct 9, 2025 | 51,000.00 | 51,000.00 | 50,200.00 | 50,200.00 | 50,200.00 | -1.57% | 3,533 |
| Oct 8, 2025 | 49,000.00 | 51,000.00 | 49,000.00 | 51,000.00 | 51,000.00 | 4.51% | 3,344,307 |
| Oct 7, 2025 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 0.62% | 1,500 |
| Oct 6, 2025 | 46,700.00 | 48,500.00 | 46,700.00 | 48,500.00 | 48,500.00 | 3.19% | 4,081 |
| Oct 3, 2025 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | -1.67% | 34,640 |
| Oct 2, 2025 | 45,500.00 | 47,800.00 | 45,500.00 | 47,800.00 | 47,800.00 | -1.04% | 500 |
| Oct 1, 2025 | 47,100.00 | 48,300.00 | 45,050.00 | 48,300.00 | 48,300.00 | - | 1,200 |
| Sep 30, 2025 | 48,500.00 | 48,500.00 | 48,300.00 | 48,300.00 | 48,300.00 | 1.68% | 750 |
| Sep 29, 2025 | 47,600.00 | 50,000.00 | 47,000.00 | 47,500.00 | 47,500.00 | -2.46% | 15,060 |
| Sep 26, 2025 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 1.46% | 100 |
| Sep 25, 2025 | 47,500.00 | 48,000.00 | 47,500.00 | 48,000.00 | 48,000.00 | - | 144,439 |
| Sep 24, 2025 | 47,200.00 | 48,300.00 | 45,850.00 | 48,000.00 | 48,000.00 | 2.13% | 39,311 |
| Sep 23, 2025 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 28,337 |
| Sep 22, 2025 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 116,502 |
| Sep 19, 2025 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 22,018 |
| Sep 18, 2025 | 47,000.00 | 48,700.00 | 47,000.00 | 47,000.00 | 47,000.00 | -0.63% | 128,217 |
| Sep 17, 2025 | 47,200.00 | 49,000.00 | 47,200.00 | 47,300.00 | 47,300.00 | 0.21% | 8,609 |
| Sep 16, 2025 | 48,900.00 | 49,200.00 | 47,050.00 | 47,200.00 | 47,200.00 | -3.48% | 122,836 |
| Sep 15, 2025 | 49,000.00 | 49,000.00 | 47,500.00 | 48,900.00 | 48,900.00 | 4.04% | 17,529 |
| Sep 12, 2025 | 46,000.00 | 48,150.00 | 46,000.00 | 47,000.00 | 47,000.00 | 4.44% | 115,160 |
| Sep 11, 2025 | 48,000.00 | 49,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | -6.93% | 79,912 |
| Sep 10, 2025 | 46,800.00 | 48,350.00 | 46,800.00 | 48,350.00 | 48,350.00 | 3.31% | 1,062,354 |
| Sep 9, 2025 | 47,950.00 | 48,000.00 | 46,200.00 | 46,800.00 | 46,800.00 | -0.43% | 32,383 |