Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam
· Delayed Price · Currency is VND 51,300
-100 (-0.19%)
At close: Dec 5, 2025
HNX:DP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51,600.00 | 51,600.00 | 51,300.00 | 51,300.00 | 51,300.00 | -0.19% | 6,740 |
| Dec 4, 2025 | 51,300.00 | 51,400.00 | 51,300.00 | 51,400.00 | 51,400.00 | 0.19% | 1,031 |
| Dec 3, 2025 | 51,300.00 | 51,300.00 | 51,200.00 | 51,300.00 | 51,300.00 | - | 3,109 |
| Dec 2, 2025 | 51,400.00 | 51,400.00 | 51,300.00 | 51,300.00 | 51,300.00 | -0.39% | 1,011 |
| Dec 1, 2025 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | - | 1,207 |
| Nov 28, 2025 | 51,700.00 | 51,700.00 | 51,300.00 | 51,500.00 | 51,500.00 | - | 5,748 |
| Nov 26, 2025 | 52,000.00 | 52,000.00 | 51,500.00 | 51,500.00 | 51,500.00 | - | 12,701 |
| Nov 25, 2025 | 52,000.00 | 52,000.00 | 51,500.00 | 51,500.00 | 51,500.00 | -0.96% | 2,116 |
| Nov 24, 2025 | 51,000.00 | 52,000.00 | 51,000.00 | 52,000.00 | 52,000.00 | - | 5,010 |
| Nov 21, 2025 | 52,200.00 | 52,200.00 | 51,100.00 | 52,000.00 | 52,000.00 | -0.38% | 500 |
| Nov 20, 2025 | 51,000.00 | 52,200.00 | 51,000.00 | 52,200.00 | 52,200.00 | 0.77% | 6,609 |
| Nov 19, 2025 | 51,600.00 | 51,800.00 | 51,600.00 | 51,800.00 | 51,800.00 | - | 610 |
| Nov 18, 2025 | 51,000.00 | 52,000.00 | 51,000.00 | 51,800.00 | 51,800.00 | 1.57% | 5,700 |
| Nov 17, 2025 | 52,800.00 | 52,800.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.54% | 3,415 |
| Nov 14, 2025 | 52,000.00 | 52,000.00 | 51,800.00 | 51,800.00 | 51,800.00 | - | 5,201 |
| Nov 13, 2025 | 50,400.00 | 54,000.00 | 50,400.00 | 51,800.00 | 51,800.00 | 4.02% | 217,938 |
| Nov 12, 2025 | 50,000.00 | 50,000.00 | 49,700.00 | 49,800.00 | 49,800.00 | -0.40% | 7,871 |
| Nov 11, 2025 | 50,000.00 | 50,100.00 | 49,600.00 | 50,000.00 | 50,000.00 | - | 6,100 |
| Nov 10, 2025 | 50,400.00 | 50,400.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 12,300 |
| Nov 7, 2025 | 53,500.00 | 53,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.77% | 37,153 |
| Nov 6, 2025 | 52,000.00 | 53,500.00 | 50,800.00 | 50,900.00 | 50,900.00 | 0.20% | 4,104 |
| Nov 5, 2025 | 52,000.00 | 52,000.00 | 50,600.00 | 50,800.00 | 50,800.00 | -0.39% | 13,305 |
| Nov 4, 2025 | 51,100.00 | 51,100.00 | 50,800.00 | 51,000.00 | 51,000.00 | - | 6,000 |
| Nov 3, 2025 | 51,500.00 | 51,900.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.16% | 2,445 |
| Oct 31, 2025 | 51,300.00 | 51,600.00 | 51,100.00 | 51,600.00 | 51,600.00 | - | 9,237 |
| Oct 30, 2025 | 51,700.00 | 51,700.00 | 51,000.00 | 51,600.00 | 51,600.00 | -0.19% | 9,278 |
| Oct 29, 2025 | 51,500.00 | 51,800.00 | 51,000.00 | 51,700.00 | 51,700.00 | - | 4,677 |
| Oct 28, 2025 | 51,700.00 | 51,900.00 | 50,900.00 | 51,700.00 | 51,700.00 | -0.39% | 6,950 |
| Oct 27, 2025 | 52,000.00 | 52,000.00 | 51,300.00 | 51,900.00 | 51,900.00 | -0.19% | 4,719 |
| Oct 24, 2025 | 52,000.00 | 52,300.00 | 51,300.00 | 52,000.00 | 52,000.00 | -0.57% | 6,250 |
| Oct 23, 2025 | 51,900.00 | 52,500.00 | 51,800.00 | 52,300.00 | 52,300.00 | 0.77% | 8,748 |
| Oct 22, 2025 | 53,500.00 | 53,500.00 | 47,000.00 | 51,900.00 | 51,900.00 | - | 12,956 |
| Oct 21, 2025 | 52,300.00 | 52,300.00 | 50,800.00 | 51,900.00 | 51,900.00 | -0.57% | 30,005 |
| Oct 20, 2025 | 52,600.00 | 52,600.00 | 51,300.00 | 52,200.00 | 52,200.00 | - | 5,088 |
| Oct 17, 2025 | 52,100.00 | 52,700.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.95% | 5,701 |
| Oct 16, 2025 | 52,700.00 | 52,700.00 | 52,000.00 | 52,700.00 | 52,700.00 | - | 11,005 |
| Oct 15, 2025 | 52,700.00 | 52,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | - | 14,203 |
| Oct 14, 2025 | 52,900.00 | 52,900.00 | 52,500.00 | 52,700.00 | 52,700.00 | -0.38% | 15,405 |
| Oct 13, 2025 | 53,100.00 | 53,200.00 | 50,000.00 | 52,900.00 | 52,900.00 | -0.56% | 15,407 |
| Oct 10, 2025 | 54,000.00 | 54,000.00 | 53,200.00 | 53,200.00 | 53,200.00 | 0.38% | 15,060 |
| Oct 9, 2025 | 51,100.00 | 54,000.00 | 48,000.00 | 53,000.00 | 53,000.00 | - | 210,081 |
| Oct 8, 2025 | 52,800.00 | 53,400.00 | 52,000.00 | 53,000.00 | 53,000.00 | - | 22,503 |
| Oct 7, 2025 | 53,200.00 | 53,200.00 | 52,900.00 | 53,000.00 | 53,000.00 | -0.38% | 4,403 |
| Oct 6, 2025 | 52,900.00 | 53,300.00 | 52,900.00 | 53,200.00 | 53,200.00 | 0.57% | 13,011 |
| Oct 3, 2025 | 53,100.00 | 53,100.00 | 52,800.00 | 52,900.00 | 52,900.00 | -1.12% | 4,201 |
| Oct 2, 2025 | 54,000.00 | 54,000.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.93% | 9,121 |
| Oct 1, 2025 | 53,500.00 | 54,000.00 | 53,500.00 | 54,000.00 | 54,000.00 | 0.93% | 5,435 |
| Sep 30, 2025 | 54,100.00 | 54,100.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.37% | 8,901 |
| Sep 29, 2025 | 53,800.00 | 54,000.00 | 53,700.00 | 53,700.00 | 53,700.00 | - | 56,012 |
| Sep 26, 2025 | 54,100.00 | 54,100.00 | 53,700.00 | 53,700.00 | 53,700.00 | - | 9,301 |
| Sep 25, 2025 | 54,300.00 | 54,300.00 | 53,700.00 | 53,700.00 | 53,700.00 | -0.56% | 11,925 |
| Sep 24, 2025 | 53,700.00 | 54,200.00 | 53,700.00 | 54,000.00 | 54,000.00 | 0.56% | 7,406 |
| Sep 23, 2025 | 53,600.00 | 54,000.00 | 53,600.00 | 53,700.00 | 53,700.00 | 0.19% | 9,425 |
| Sep 22, 2025 | 53,700.00 | 53,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | - | 18,629 |
| Sep 19, 2025 | 53,800.00 | 54,000.00 | 53,500.00 | 53,600.00 | 53,600.00 | -0.37% | 4,479 |
| Sep 18, 2025 | 53,700.00 | 53,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.37% | 12,229 |
| Sep 17, 2025 | 54,400.00 | 54,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.37% | 2,604 |
| Sep 16, 2025 | 54,500.00 | 54,600.00 | 53,800.00 | 54,200.00 | 54,200.00 | -0.55% | 8,863 |
| Sep 15, 2025 | 54,000.00 | 55,000.00 | 54,000.00 | 54,500.00 | 54,500.00 | 1.87% | 27,600 |
| Sep 12, 2025 | 53,400.00 | 53,500.00 | 52,900.00 | 53,500.00 | 53,500.00 | 0.94% | 27,252 |
| Sep 11, 2025 | 52,900.00 | 53,100.00 | 52,500.00 | 53,000.00 | 53,000.00 | 1.34% | 15,900 |
| Sep 10, 2025 | 52,300.00 | 52,400.00 | 52,300.00 | 52,300.00 | 52,300.00 | 0.19% | 19,203 |
| Sep 9, 2025 | 52,100.00 | 52,700.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.95% | 5,500 |
| Sep 8, 2025 | 52,000.00 | 52,800.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.35% | 24,803 |
| Sep 5, 2025 | 52,100.00 | 52,100.00 | 52,000.00 | 52,000.00 | 52,000.00 | -0.19% | 5,074 |
| Sep 4, 2025 | 52,100.00 | 52,100.00 | 51,900.00 | 52,100.00 | 52,100.00 | - | 7,061 |
| Sep 3, 2025 | 51,100.00 | 52,400.00 | 50,100.00 | 52,100.00 | 52,100.00 | -0.57% | 4,229 |
| Aug 29, 2025 | 52,200.00 | 52,400.00 | 52,200.00 | 52,400.00 | 52,400.00 | - | 3,603 |
| Aug 28, 2025 | 52,500.00 | 52,500.00 | 52,000.00 | 52,400.00 | 52,400.00 | 0.19% | 11,018 |
| Aug 27, 2025 | 52,300.00 | 52,400.00 | 52,000.00 | 52,300.00 | 52,300.00 | - | 5,800 |
| Aug 26, 2025 | 52,400.00 | 52,400.00 | 52,000.00 | 52,300.00 | 52,300.00 | -0.19% | 5,810 |
| Aug 25, 2025 | 52,100.00 | 53,200.00 | 52,100.00 | 52,400.00 | 52,400.00 | 0.58% | 20,428 |
| Aug 22, 2025 | 53,600.00 | 53,600.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.70% | 2,320 |
| Aug 21, 2025 | 51,300.00 | 56,600.00 | 51,300.00 | 53,000.00 | 53,000.00 | 2.51% | 122,516 |
| Aug 20, 2025 | 52,000.00 | 52,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.58% | 9,104 |
| Aug 19, 2025 | 52,300.00 | 52,400.00 | 51,900.00 | 52,000.00 | 52,000.00 | -0.95% | 13,715 |
| Aug 18, 2025 | 52,300.00 | 52,700.00 | 51,200.00 | 52,500.00 | 52,500.00 | 0.96% | 38,119 |
| Aug 15, 2025 | 52,200.00 | 52,300.00 | 51,900.00 | 52,000.00 | 52,000.00 | -0.38% | 17,920 |
| Aug 14, 2025 | 52,200.00 | 52,300.00 | 52,000.00 | 52,200.00 | 52,200.00 | - | 21,756 |
| Aug 13, 2025 | 52,300.00 | 52,300.00 | 52,100.00 | 52,200.00 | 52,200.00 | -0.19% | 11,319 |
| Aug 12, 2025 | 52,300.00 | 52,400.00 | 52,200.00 | 52,300.00 | 52,300.00 | - | 24,527 |
| Aug 11, 2025 | 52,400.00 | 52,400.00 | 52,200.00 | 52,300.00 | 52,300.00 | -0.19% | 12,317 |
| Aug 8, 2025 | 52,300.00 | 52,400.00 | 52,100.00 | 52,400.00 | 52,400.00 | 0.19% | 11,760 |
| Aug 7, 2025 | 52,200.00 | 53,000.00 | 52,200.00 | 52,300.00 | 52,300.00 | 0.19% | 15,650 |
| Aug 6, 2025 | 52,300.00 | 52,300.00 | 52,000.00 | 52,200.00 | 52,200.00 | - | 9,749 |
| Aug 5, 2025 | 52,500.00 | 52,500.00 | 52,100.00 | 52,200.00 | 52,200.00 | -0.95% | 22,019 |
| Aug 4, 2025 | 52,500.00 | 52,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | 0.38% | 5,418 |
| Aug 1, 2025 | 52,500.00 | 52,700.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 1,200 |
| Jul 31, 2025 | 52,200.00 | 52,700.00 | 52,000.00 | 52,500.00 | 52,500.00 | -0.38% | 7,500 |
| Jul 30, 2025 | 52,700.00 | 52,800.00 | 52,000.00 | 52,700.00 | 52,700.00 | 0.19% | 10,704 |
| Jul 29, 2025 | 53,000.00 | 53,000.00 | 52,600.00 | 52,600.00 | 52,600.00 | -0.75% | 20,119 |
| Jul 28, 2025 | 53,300.00 | 53,300.00 | 52,800.00 | 53,000.00 | 53,000.00 | - | 24,396 |
| Jul 25, 2025 | 52,800.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.19% | 9,722 |
| Jul 24, 2025 | 52,900.00 | 53,000.00 | 52,800.00 | 52,900.00 | 52,900.00 | - | 12,942 |
| Jul 23, 2025 | 52,800.00 | 52,900.00 | 52,800.00 | 52,900.00 | 52,900.00 | - | 9,604 |
| Jul 22, 2025 | 52,800.00 | 53,000.00 | 52,800.00 | 52,900.00 | 52,900.00 | - | 7,772 |
| Jul 21, 2025 | 53,000.00 | 53,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.19% | 6,300 |
| Jul 18, 2025 | 53,000.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | - | 7,432 |
| Jul 17, 2025 | 53,000.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.38% | 10,061 |
| Jul 16, 2025 | 52,900.00 | 53,200.00 | 52,800.00 | 52,800.00 | 52,800.00 | -0.19% | 18,015 |