Ha Tay Pharmaceutical JSC (HNX:DHT)
Vietnam · Delayed Price · Currency is VND 70,100
-2,800 (-3.84%)
At close: Dec 23, 2025
Ha Tay Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 72,500.00 | 72,500.00 | 70,000.00 | 70,100.00 | 70,100.00 | -3.84% | 11,592 |
| Dec 22, 2025 | 72,000.00 | 73,500.00 | 71,000.00 | 72,900.00 | 72,900.00 | 0.14% | 7,016 |
| Dec 19, 2025 | 71,000.00 | 72,800.00 | 69,000.00 | 72,800.00 | 72,800.00 | 2.54% | 19,274 |
| Dec 18, 2025 | 71,500.00 | 73,800.00 | 70,500.00 | 71,000.00 | 71,000.00 | -3.79% | 1,801 |
| Dec 17, 2025 | 74,000.00 | 74,500.00 | 70,500.00 | 73,800.00 | 73,800.00 | -0.27% | 6,020 |
| Dec 16, 2025 | 71,000.00 | 74,300.00 | 70,000.00 | 74,000.00 | 74,000.00 | 3.35% | 14,058 |
| Dec 15, 2025 | 70,800.00 | 71,600.00 | 70,100.00 | 71,600.00 | 71,600.00 | -1.65% | 7,390 |
| Dec 12, 2025 | 71,000.00 | 73,000.00 | 70,500.00 | 72,800.00 | 72,800.00 | -0.27% | 9,102 |
| Dec 11, 2025 | 72,500.00 | 73,300.00 | 70,500.00 | 73,000.00 | 73,000.00 | 0.69% | 17,500 |
| Dec 10, 2025 | 73,000.00 | 73,000.00 | 71,600.00 | 72,500.00 | 72,500.00 | -0.68% | 1,825 |
| Dec 9, 2025 | 75,000.00 | 75,000.00 | 70,500.00 | 73,000.00 | 73,000.00 | 1.39% | 10,562 |
| Dec 8, 2025 | 75,600.00 | 75,600.00 | 72,000.00 | 72,000.00 | 72,000.00 | -4.76% | 3,702 |
| Dec 5, 2025 | 75,500.00 | 77,000.00 | 73,000.00 | 75,600.00 | 75,600.00 | 0.13% | 10,381 |
| Dec 4, 2025 | 73,400.00 | 76,600.00 | 70,000.00 | 75,500.00 | 75,500.00 | 2.86% | 36,021 |
| Dec 3, 2025 | 73,000.00 | 75,000.00 | 69,500.00 | 73,400.00 | 73,400.00 | 4.11% | 14,070 |
| Dec 2, 2025 | 72,000.00 | 72,000.00 | 69,000.00 | 70,500.00 | 70,500.00 | -1.95% | 8,200 |
| Dec 1, 2025 | 73,300.00 | 75,000.00 | 71,900.00 | 71,900.00 | 71,900.00 | -1.91% | 6,800 |
| Nov 28, 2025 | 75,000.00 | 75,000.00 | 73,000.00 | 73,300.00 | 73,300.00 | -1.35% | 6,400 |
| Nov 27, 2025 | 76,000.00 | 76,000.00 | 73,500.00 | 74,300.00 | 74,300.00 | -1.46% | 4,201 |
| Nov 26, 2025 | 76,800.00 | 76,800.00 | 74,000.00 | 75,400.00 | 75,400.00 | -0.40% | 1,824 |
| Nov 25, 2025 | 76,000.00 | 76,000.00 | 74,000.00 | 75,700.00 | 75,700.00 | -0.39% | 1,761 |
| Nov 24, 2025 | 76,500.00 | 76,500.00 | 74,800.00 | 76,000.00 | 76,000.00 | -0.65% | 2,314 |
| Nov 21, 2025 | 73,200.00 | 77,400.00 | 72,000.00 | 76,500.00 | 76,500.00 | 3.94% | 27,600 |
| Nov 20, 2025 | 73,000.00 | 74,000.00 | 72,500.00 | 73,600.00 | 73,600.00 | 0.82% | 8,122 |
| Nov 19, 2025 | 74,800.00 | 74,800.00 | 73,000.00 | 73,000.00 | 73,000.00 | -2.41% | 9,569 |
| Nov 18, 2025 | 74,800.00 | 75,000.00 | 74,200.00 | 74,800.00 | 74,800.00 | -0.53% | 15,738 |
| Nov 17, 2025 | 75,000.00 | 82,500.00 | 75,000.00 | 75,200.00 | 75,200.00 | 0.27% | 18,926 |
| Nov 14, 2025 | 75,000.00 | 78,000.00 | 74,300.00 | 75,000.00 | 75,000.00 | - | 10,353 |
| Nov 13, 2025 | 75,000.00 | 77,400.00 | 75,000.00 | 75,000.00 | 75,000.00 | -3.10% | 6,201 |
| Nov 12, 2025 | 75,000.00 | 78,500.00 | 75,000.00 | 77,400.00 | 77,400.00 | 3.20% | 28,310 |
| Nov 11, 2025 | 75,000.00 | 77,600.00 | 74,000.00 | 75,000.00 | 75,000.00 | - | 11,200 |
| Nov 10, 2025 | 76,000.00 | 78,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | -1.83% | 2,801 |
| Nov 7, 2025 | 77,400.00 | 77,400.00 | 74,000.00 | 76,400.00 | 76,400.00 | -1.29% | 7,316 |
| Nov 6, 2025 | 76,700.00 | 77,500.00 | 75,800.00 | 77,400.00 | 77,400.00 | 0.78% | 25,223 |
| Nov 5, 2025 | 76,800.00 | 76,900.00 | 76,000.00 | 76,800.00 | 76,800.00 | -0.13% | 5,901 |
| Nov 4, 2025 | 76,500.00 | 78,900.00 | 76,000.00 | 76,900.00 | 76,900.00 | 0.92% | 12,200 |
| Nov 3, 2025 | 77,000.00 | 79,800.00 | 76,000.00 | 76,200.00 | 76,200.00 | -0.13% | 32,700 |
| Oct 31, 2025 | 79,000.00 | 79,000.00 | 76,300.00 | 76,300.00 | 76,300.00 | -3.42% | 6,900 |
| Oct 30, 2025 | 79,900.00 | 79,900.00 | 77,300.00 | 79,000.00 | 79,000.00 | -1.13% | 3,497 |
| Oct 29, 2025 | 80,100.00 | 80,100.00 | 78,000.00 | 79,900.00 | 79,900.00 | 2.17% | 6,565 |
| Oct 28, 2025 | 82,000.00 | 82,000.00 | 78,000.00 | 78,200.00 | 78,200.00 | -2.49% | 6,020 |
| Oct 27, 2025 | 80,900.00 | 83,000.00 | 79,000.00 | 80,200.00 | 80,200.00 | -0.25% | 11,300 |
| Oct 24, 2025 | 81,500.00 | 86,800.00 | 79,900.00 | 80,400.00 | 80,400.00 | 0.61% | 21,610 |
| Oct 23, 2025 | 77,272.73 | 80,000.00 | 76,818.18 | 79,909.09 | 79,909.09 | 4.02% | 32,020 |
| Oct 22, 2025 | 76,818.18 | 76,818.18 | 76,363.64 | 76,818.18 | 76,818.18 | - | 1,429 |
| Oct 21, 2025 | 77,090.91 | 78,000.00 | 76,363.64 | 76,818.18 | 76,818.18 | -0.35% | 70,069 |
| Oct 20, 2025 | 77,181.82 | 77,272.73 | 75,909.09 | 77,090.91 | 77,090.91 | -0.12% | 10,519 |
| Oct 17, 2025 | 76,363.64 | 77,454.55 | 76,363.64 | 77,181.82 | 77,181.82 | -0.35% | 24,534 |
| Oct 16, 2025 | 75,909.09 | 77,818.18 | 75,909.09 | 77,454.55 | 77,454.55 | 1.43% | 35,434 |
| Oct 15, 2025 | 77,181.82 | 80,000.00 | 76,363.64 | 76,363.64 | 76,363.64 | -1.06% | 2,675 |