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 |
| Sep 8, 2025 | 45,550.00 | 47,200.00 | 45,550.00 | 47,000.00 | 47,000.00 | 3.75% | 25,111 |
| Sep 5, 2025 | 44,500.00 | 47,000.00 | 44,500.00 | 45,300.00 | 45,300.00 | 1.00% | 60,028 |
| Sep 4, 2025 | 46,500.00 | 46,500.00 | 44,600.00 | 44,850.00 | 44,850.00 | 1.70% | 10,314 |
| Sep 3, 2025 | 46,900.00 | 47,000.00 | 44,100.00 | 44,100.00 | 44,100.00 | -1.12% | 371,536 |
| Aug 29, 2025 | 42,000.00 | 44,600.00 | 42,000.00 | 44,600.00 | 44,600.00 | 6.19% | 26,703 |
| Aug 28, 2025 | 40,500.00 | 42,200.00 | 39,500.00 | 42,000.00 | 42,000.00 | 6.33% | 71,586 |
| Aug 27, 2025 | 39,400.00 | 40,700.00 | 39,400.00 | 39,500.00 | 39,500.00 | 0.25% | 20,800 |
| Aug 26, 2025 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | 39,400.00 | - | 1,420 |
| Aug 25, 2025 | 39,600.00 | 39,600.00 | 39,400.00 | 39,400.00 | 39,400.00 | 0.51% | 2,238 |
| Aug 22, 2025 | 39,100.00 | 39,200.00 | 39,100.00 | 39,200.00 | 39,200.00 | 0.26% | 2,162 |
| Aug 21, 2025 | 39,900.00 | 42,000.00 | 39,100.00 | 39,100.00 | 39,100.00 | -2.01% | 17,382 |
| Aug 20, 2025 | 39,900.00 | 39,900.00 | 39,100.00 | 39,900.00 | 39,900.00 | -0.25% | 910 |
| Aug 19, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 113 |
| Aug 18, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1.27% | 106 |
| Aug 15, 2025 | 38,900.00 | 39,500.00 | 38,600.00 | 39,500.00 | 39,500.00 | 1.54% | 6,810 |
| Aug 14, 2025 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | -0.26% | 424 |
| Aug 13, 2025 | 38,000.00 | 40,100.00 | 38,000.00 | 39,000.00 | 39,000.00 | 1.04% | 18,148 |
| Aug 12, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.15% | 302 |
| Aug 11, 2025 | 39,000.00 | 39,050.00 | 39,000.00 | 39,050.00 | 39,050.00 | 0.13% | 12,401 |
| Aug 8, 2025 | 39,400.00 | 41,800.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.26% | 21,746 |
| Aug 7, 2025 | 39,000.00 | 39,100.00 | 39,000.00 | 39,100.00 | 39,100.00 | 0.26% | 8,135 |
| Aug 6, 2025 | 38,000.00 | 39,000.00 | 38,000.00 | 39,000.00 | 39,000.00 | 6.85% | 10,067 |
| Aug 5, 2025 | 36,600.00 | 36,600.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.95% | 315 |
| Aug 4, 2025 | 36,250.00 | 38,700.00 | 36,000.00 | 38,000.00 | 38,000.00 | 4.97% | 1,828,660 |
| Aug 1, 2025 | 38,900.00 | 38,900.00 | 36,200.00 | 36,200.00 | 36,200.00 | -5.97% | 5,205 |
| Jul 31, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | -3.51% | 720 |
| Jul 30, 2025 | 38,900.00 | 39,900.00 | 38,900.00 | 39,900.00 | 39,900.00 | 2.31% | 10,014 |
| Jul 29, 2025 | 37,550.00 | 39,000.00 | 37,500.00 | 39,000.00 | 39,000.00 | 3.86% | 53,823 |
| Jul 28, 2025 | 37,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | 37,550.00 | -0.92% | 1,002 |
| Jul 25, 2025 | 37,800.00 | 37,900.00 | 37,800.00 | 37,900.00 | 37,900.00 | 1.34% | 5,000 |
| Jul 24, 2025 | 37,600.00 | 37,600.00 | 37,400.00 | 37,400.00 | 37,400.00 | -0.53% | 1,420 |
| Jul 23, 2025 | 37,500.00 | 37,600.00 | 37,500.00 | 37,600.00 | 37,600.00 | -0.53% | 23,208 |
| Jul 22, 2025 | 37,900.00 | 37,900.00 | 37,800.00 | 37,800.00 | 37,800.00 | 1.89% | 301 |
| Jul 21, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | -1.07% | 116 |
| Jul 18, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 20,600 |
| Jul 17, 2025 | 37,300.00 | 37,500.00 | 37,300.00 | 37,500.00 | 37,500.00 | - | 13,902 |
| Jul 16, 2025 | 37,200.00 | 37,500.00 | 37,200.00 | 37,500.00 | 37,500.00 | -1.06% | 5,161 |
| Jul 15, 2025 | 37,500.00 | 37,900.00 | 37,500.00 | 37,900.00 | 37,900.00 | 2.99% | 20,314 |
| Jul 11, 2025 | 37,000.00 | 37,200.00 | 36,800.00 | 36,800.00 | 36,800.00 | -1.08% | 2,200 |
| Jul 10, 2025 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | - | 100 |
| Jul 9, 2025 | 37,400.00 | 37,400.00 | 37,200.00 | 37,200.00 | 37,200.00 | - | 900 |
| Jul 8, 2025 | 37,000.00 | 37,200.00 | 37,000.00 | 37,200.00 | 37,200.00 | - | 5,147 |
| Jul 7, 2025 | 37,000.00 | 37,200.00 | 37,000.00 | 37,200.00 | 37,200.00 | -0.27% | 805 |
| Jul 4, 2025 | 37,000.00 | 37,300.00 | 37,000.00 | 37,300.00 | 37,300.00 | 0.81% | 5,352 |
| Jul 3, 2025 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 37,000.00 | - | 1,715 |
| Jul 2, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 464,905 |
| Jul 1, 2025 | 37,000.00 | 37,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 985,013 |
| Jun 30, 2025 | 36,500.00 | 37,000.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.37% | 423,386 |
| Jun 27, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 400 |
| Jun 26, 2025 | 36,800.00 | 36,800.00 | 35,000.00 | 36,500.00 | 36,500.00 | -0.27% | 28,521 |