Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam
· Delayed Price · Currency is VND 62,900
-100 (-0.16%)
At close: Mar 6, 2026
HNX:DP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56,700.00 | 65,900.00 | 56,700.00 | 61,000.00 | 61,000.00 | -3.02% | 20,912 |
| Mar 6, 2026 | 60,800.00 | 63,200.00 | 60,800.00 | 62,900.00 | 62,900.00 | -0.16% | 17,384 |
| Mar 5, 2026 | 62,900.00 | 63,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 1.12% | 22,393 |
| Mar 4, 2026 | 62,100.00 | 62,300.00 | 61,300.00 | 62,300.00 | 62,300.00 | 0.32% | 19,026 |
| Mar 3, 2026 | 62,000.00 | 62,300.00 | 61,500.00 | 62,100.00 | 62,100.00 | 0.16% | 17,161 |
| Mar 2, 2026 | 62,000.00 | 62,400.00 | 59,500.00 | 62,000.00 | 62,000.00 | -1.43% | 19,510 |
| Feb 27, 2026 | 62,600.00 | 63,800.00 | 62,500.00 | 62,900.00 | 62,900.00 | 0.16% | 23,158 |
| Feb 26, 2026 | 62,600.00 | 62,900.00 | 62,500.00 | 62,800.00 | 62,800.00 | - | 9,790 |
| Feb 25, 2026 | 62,300.00 | 63,000.00 | 62,200.00 | 62,800.00 | 62,800.00 | -0.32% | 15,883 |
| Feb 24, 2026 | 63,000.00 | 63,000.00 | 62,300.00 | 63,000.00 | 63,000.00 | -0.16% | 25,429 |
| Feb 23, 2026 | 62,900.00 | 63,700.00 | 62,800.00 | 63,100.00 | 63,100.00 | 0.48% | 47,947 |
| Feb 13, 2026 | 63,300.00 | 63,300.00 | 62,800.00 | 62,800.00 | 62,800.00 | -0.79% | 14,288 |
| Feb 12, 2026 | 63,400.00 | 63,400.00 | 62,500.00 | 63,300.00 | 63,300.00 | -0.16% | 32,489 |
| Feb 11, 2026 | 63,400.00 | 64,200.00 | 63,000.00 | 63,400.00 | 63,400.00 | - | 85,624 |
| Feb 10, 2026 | 63,400.00 | 63,400.00 | 62,700.00 | 63,400.00 | 63,400.00 | - | 26,893 |
| Feb 9, 2026 | 63,300.00 | 63,500.00 | 62,600.00 | 63,400.00 | 63,400.00 | 0.16% | 31,485 |
| Feb 6, 2026 | 62,400.00 | 63,300.00 | 61,100.00 | 63,300.00 | 63,300.00 | 1.44% | 43,811 |
| Feb 5, 2026 | 62,400.00 | 62,500.00 | 61,100.00 | 62,400.00 | 62,400.00 | 0.32% | 25,674 |
| Feb 4, 2026 | 62,300.00 | 62,300.00 | 61,800.00 | 62,200.00 | 62,200.00 | -0.16% | 22,020 |
| Feb 3, 2026 | 61,000.00 | 62,500.00 | 61,000.00 | 62,300.00 | 62,300.00 | 2.30% | 27,553 |
| Feb 2, 2026 | 60,800.00 | 60,900.00 | 60,000.00 | 60,900.00 | 60,900.00 | 0.16% | 15,514 |
| Jan 30, 2026 | 60,100.00 | 60,900.00 | 60,000.00 | 60,800.00 | 60,800.00 | 0.16% | 24,548 |
| Jan 29, 2026 | 60,800.00 | 60,900.00 | 60,000.00 | 60,700.00 | 60,700.00 | -0.16% | 12,031 |
| Jan 28, 2026 | 61,000.00 | 61,000.00 | 59,900.00 | 60,800.00 | 60,800.00 | -0.33% | 12,602 |
| Jan 27, 2026 | 60,000.00 | 61,000.00 | 59,200.00 | 61,000.00 | 61,000.00 | 1.67% | 48,544 |
| Jan 26, 2026 | 62,900.00 | 62,900.00 | 59,000.00 | 60,000.00 | 60,000.00 | -5.06% | 36,587 |
| Jan 23, 2026 | 59,000.00 | 64,000.00 | 59,000.00 | 63,200.00 | 63,200.00 | 7.12% | 100,797 |
| Jan 22, 2026 | 58,300.00 | 60,400.00 | 58,200.00 | 59,000.00 | 59,000.00 | 0.34% | 28,731 |
| Jan 21, 2026 | 55,900.00 | 60,000.00 | 55,900.00 | 58,800.00 | 58,800.00 | 6.52% | 48,957 |
| Jan 20, 2026 | 54,700.00 | 55,200.00 | 54,700.00 | 55,200.00 | 55,200.00 | 0.91% | 19,699 |
| Jan 19, 2026 | 54,200.00 | 54,700.00 | 54,200.00 | 54,700.00 | 54,700.00 | 0.37% | 13,061 |
| Jan 16, 2026 | 54,900.00 | 54,900.00 | 54,500.00 | 54,500.00 | 54,500.00 | - | 8,466 |
| Jan 15, 2026 | 54,600.00 | 55,000.00 | 54,100.00 | 54,500.00 | 54,500.00 | - | 5,327 |
| Jan 14, 2026 | 53,500.00 | 54,500.00 | 53,500.00 | 54,500.00 | 54,500.00 | 1.87% | 28,273 |
| Jan 13, 2026 | 53,300.00 | 53,600.00 | 53,000.00 | 53,500.00 | 53,500.00 | 0.38% | 9,137 |
| Jan 12, 2026 | 53,000.00 | 53,300.00 | 52,500.00 | 53,300.00 | 53,300.00 | 0.38% | 7,145 |
| Jan 9, 2026 | 52,600.00 | 53,100.00 | 52,600.00 | 53,100.00 | 53,100.00 | -0.19% | 1,402 |
| Jan 8, 2026 | 53,100.00 | 53,500.00 | 53,000.00 | 53,200.00 | 53,200.00 | 0.19% | 16,764 |
| Jan 7, 2026 | 52,100.00 | 53,100.00 | 52,100.00 | 53,100.00 | 53,100.00 | 0.19% | 9,554 |
| Jan 6, 2026 | 53,100.00 | 53,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | - | 500 |
| Jan 5, 2026 | 52,300.00 | 53,000.00 | 52,000.00 | 53,000.00 | 53,000.00 | 0.38% | 17,672 |
| Dec 31, 2025 | 52,000.00 | 53,000.00 | 52,000.00 | 52,800.00 | 52,800.00 | 1.73% | 13,745 |
| Dec 30, 2025 | 51,800.00 | 51,900.00 | 51,800.00 | 51,900.00 | 51,900.00 | 0.39% | 1,800 |
| Dec 29, 2025 | 51,800.00 | 51,800.00 | 51,700.00 | 51,700.00 | 51,700.00 | -0.58% | 2,754 |
| Dec 26, 2025 | 51,500.00 | 52,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.19% | 6,027 |
| Dec 25, 2025 | 51,900.00 | 52,100.00 | 51,800.00 | 52,100.00 | 52,100.00 | 0.58% | 21,127 |
| Dec 24, 2025 | 51,500.00 | 51,800.00 | 51,300.00 | 51,800.00 | 51,800.00 | 0.58% | 5,800 |
| Dec 23, 2025 | 51,200.00 | 51,600.00 | 51,200.00 | 51,500.00 | 51,500.00 | 0.59% | 13,175 |
| Dec 22, 2025 | 51,500.00 | 51,500.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.39% | 4,031 |
| Dec 19, 2025 | 51,400.00 | 51,500.00 | 47,500.00 | 51,400.00 | 51,400.00 | - | 104,553 |
| Dec 18, 2025 | 51,200.00 | 51,400.00 | 50,900.00 | 51,400.00 | 51,400.00 | 0.39% | 18,225 |
| Dec 17, 2025 | 51,300.00 | 51,300.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.19% | 3,050 |
| Dec 16, 2025 | 51,500.00 | 51,500.00 | 51,000.00 | 51,300.00 | 51,300.00 | 0.39% | 3,170 |
| Dec 15, 2025 | 51,000.00 | 51,500.00 | 51,000.00 | 51,100.00 | 51,100.00 | 0.20% | 2,528 |
| Dec 12, 2025 | 51,300.00 | 51,300.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.58% | 4,428 |
| Dec 11, 2025 | 51,200.00 | 51,300.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.58% | 300 |
| Dec 10, 2025 | 51,500.00 | 51,600.00 | 51,000.00 | 51,600.00 | 51,600.00 | 0.19% | 4,293 |
| Dec 9, 2025 | 51,600.00 | 51,600.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.19% | 12,367 |
| Dec 8, 2025 | 51,300.00 | 51,900.00 | 51,300.00 | 51,600.00 | 51,600.00 | 0.58% | 625 |
| 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 |