Central Pharmaceutical Joint Stock Company No3 (HNX:DP3)
Vietnam
· Delayed Price · Currency is VND 58,300
+200 (0.34%)
At close: Apr 28, 2026
HNX:DP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 63,400.00 | 63,400.00 | 62,700.00 | 63,400.00 | 59,380.98 | - | 26,893 |
| Feb 9, 2026 | 63,300.00 | 63,500.00 | 62,600.00 | 63,400.00 | 59,380.98 | 0.16% | 31,485 |
| Feb 6, 2026 | 62,400.00 | 63,300.00 | 61,100.00 | 63,300.00 | 59,287.32 | 1.44% | 43,811 |
| Feb 5, 2026 | 62,400.00 | 62,500.00 | 61,100.00 | 62,400.00 | 58,444.37 | 0.32% | 25,674 |
| Feb 4, 2026 | 62,300.00 | 62,300.00 | 61,800.00 | 62,200.00 | 58,257.05 | -0.16% | 22,020 |
| Feb 3, 2026 | 61,000.00 | 62,500.00 | 61,000.00 | 62,300.00 | 58,350.71 | 2.30% | 27,553 |
| Feb 2, 2026 | 60,800.00 | 60,900.00 | 60,000.00 | 60,900.00 | 57,039.46 | 0.16% | 15,514 |
| Jan 30, 2026 | 60,100.00 | 60,900.00 | 60,000.00 | 60,800.00 | 56,945.80 | 0.16% | 24,548 |
| Jan 29, 2026 | 60,800.00 | 60,900.00 | 60,000.00 | 60,700.00 | 56,852.14 | -0.16% | 12,031 |
| Jan 28, 2026 | 61,000.00 | 61,000.00 | 59,900.00 | 60,800.00 | 56,945.80 | -0.33% | 12,602 |
| Jan 27, 2026 | 60,000.00 | 61,000.00 | 59,200.00 | 61,000.00 | 57,133.12 | 1.67% | 48,544 |
| Jan 26, 2026 | 62,900.00 | 62,900.00 | 59,000.00 | 60,000.00 | 56,196.51 | -5.06% | 36,587 |
| Jan 23, 2026 | 59,000.00 | 64,000.00 | 59,000.00 | 63,200.00 | 59,193.66 | 7.12% | 100,797 |
| Jan 22, 2026 | 58,300.00 | 60,400.00 | 58,200.00 | 59,000.00 | 55,259.90 | 0.34% | 28,731 |
| Jan 21, 2026 | 55,500.00 | 60,000.00 | 55,500.00 | 58,800.00 | 55,072.58 | 6.52% | 48,957 |
| Jan 20, 2026 | 54,700.00 | 55,200.00 | 54,700.00 | 55,200.00 | 51,700.79 | 0.91% | 19,699 |
| Jan 19, 2026 | 54,200.00 | 54,700.00 | 54,200.00 | 54,700.00 | 51,232.49 | 0.37% | 13,061 |
| Jan 16, 2026 | 54,900.00 | 54,900.00 | 54,500.00 | 54,500.00 | 51,045.17 | - | 8,466 |
| Jan 15, 2026 | 54,600.00 | 55,000.00 | 54,100.00 | 54,500.00 | 51,045.17 | - | 5,327 |
| Jan 14, 2026 | 53,500.00 | 54,500.00 | 53,500.00 | 54,500.00 | 51,045.17 | 1.87% | 28,273 |
| Jan 13, 2026 | 53,300.00 | 53,600.00 | 53,000.00 | 53,500.00 | 50,108.56 | 0.38% | 9,137 |
| Jan 12, 2026 | 53,000.00 | 53,300.00 | 52,500.00 | 53,300.00 | 49,921.24 | 0.38% | 7,145 |
| Jan 9, 2026 | 52,600.00 | 53,100.00 | 52,600.00 | 53,100.00 | 49,733.91 | -0.19% | 1,402 |
| Jan 8, 2026 | 53,100.00 | 53,500.00 | 53,000.00 | 53,200.00 | 49,827.58 | 0.19% | 16,764 |
| Jan 7, 2026 | 52,100.00 | 53,100.00 | 52,100.00 | 53,100.00 | 49,733.91 | 0.19% | 9,554 |
| Jan 6, 2026 | 53,100.00 | 53,100.00 | 53,000.00 | 53,000.00 | 49,640.25 | - | 500 |
| Jan 5, 2026 | 52,300.00 | 53,000.00 | 52,000.00 | 53,000.00 | 49,640.25 | 0.38% | 17,672 |
| Dec 31, 2025 | 52,000.00 | 53,000.00 | 52,000.00 | 52,800.00 | 49,452.93 | 1.73% | 13,745 |
| Dec 30, 2025 | 51,800.00 | 51,900.00 | 51,800.00 | 51,900.00 | 48,609.98 | 0.39% | 1,800 |
| Dec 29, 2025 | 51,800.00 | 51,800.00 | 51,700.00 | 51,700.00 | 48,422.66 | -0.58% | 2,754 |
| Dec 26, 2025 | 51,500.00 | 52,000.00 | 51,500.00 | 52,000.00 | 48,703.65 | -0.19% | 6,027 |
| Dec 25, 2025 | 51,900.00 | 52,100.00 | 51,800.00 | 52,100.00 | 48,797.31 | 0.58% | 21,127 |
| Dec 24, 2025 | 51,500.00 | 51,800.00 | 51,300.00 | 51,800.00 | 48,516.32 | 0.58% | 5,800 |
| Dec 23, 2025 | 51,200.00 | 51,600.00 | 51,200.00 | 51,500.00 | 48,235.34 | 0.59% | 13,175 |
| Dec 22, 2025 | 51,500.00 | 51,500.00 | 51,200.00 | 51,200.00 | 47,954.36 | -0.39% | 4,031 |
| Dec 19, 2025 | 51,400.00 | 51,500.00 | 47,500.00 | 51,400.00 | 48,141.68 | - | 104,553 |
| Dec 18, 2025 | 51,200.00 | 51,400.00 | 50,900.00 | 51,400.00 | 48,141.68 | 0.39% | 18,225 |
| Dec 17, 2025 | 51,300.00 | 51,300.00 | 51,200.00 | 51,200.00 | 47,954.36 | -0.19% | 3,050 |
| Dec 16, 2025 | 51,500.00 | 51,500.00 | 51,000.00 | 51,300.00 | 48,048.02 | 0.39% | 3,170 |
| Dec 15, 2025 | 51,000.00 | 51,500.00 | 51,000.00 | 51,100.00 | 47,860.70 | 0.20% | 2,528 |
| Dec 12, 2025 | 51,300.00 | 51,300.00 | 51,000.00 | 51,000.00 | 47,767.04 | -0.58% | 4,428 |
| Dec 11, 2025 | 51,200.00 | 51,300.00 | 51,200.00 | 51,300.00 | 48,048.02 | -0.58% | 300 |
| Dec 10, 2025 | 51,500.00 | 51,600.00 | 51,000.00 | 51,600.00 | 48,329.00 | 0.19% | 4,293 |
| Dec 9, 2025 | 51,600.00 | 51,600.00 | 51,200.00 | 51,500.00 | 48,235.34 | -0.19% | 12,367 |
| Dec 8, 2025 | 51,300.00 | 51,900.00 | 51,300.00 | 51,600.00 | 48,329.00 | 0.58% | 625 |
| Dec 5, 2025 | 51,600.00 | 51,600.00 | 51,300.00 | 51,300.00 | 48,048.02 | -0.19% | 6,740 |
| Dec 4, 2025 | 51,300.00 | 51,400.00 | 51,300.00 | 51,400.00 | 48,141.68 | 0.19% | 1,031 |
| Dec 3, 2025 | 51,300.00 | 51,300.00 | 51,200.00 | 51,300.00 | 48,048.02 | - | 3,109 |
| Dec 2, 2025 | 51,400.00 | 51,400.00 | 51,300.00 | 51,300.00 | 48,048.02 | -0.39% | 1,011 |
| Dec 1, 2025 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 48,235.34 | - | 1,207 |
| Nov 28, 2025 | 51,700.00 | 51,700.00 | 51,300.00 | 51,500.00 | 48,235.34 | - | 5,748 |
| Nov 26, 2025 | 52,000.00 | 52,000.00 | 51,500.00 | 51,500.00 | 48,235.34 | - | 12,701 |