Ha Tay Pharmaceutical JSC (HNX:DHT)
Vietnam · Delayed Price · Currency is VND 84,000
-2,600 (-3.00%)
At close: Sep 8, 2025
Ha Tay Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 84,000.00 | 85,000.00 | 84,000.00 | 84,300.00 | 84,300.00 | 0.36% | 3,300 |
| Sep 8, 2025 | 85,500.00 | 85,500.00 | 84,000.00 | 84,000.00 | 84,000.00 | -3.00% | 7,719 |
| Sep 5, 2025 | 86,600.00 | 86,600.00 | 85,000.00 | 86,600.00 | 86,600.00 | - | 13,050 |
| Sep 4, 2025 | 86,800.00 | 86,800.00 | 85,000.00 | 86,600.00 | 86,600.00 | 0.12% | 1,700 |
| Sep 3, 2025 | 87,500.00 | 87,500.00 | 85,000.00 | 86,500.00 | 86,500.00 | 0.35% | 710 |
| Aug 29, 2025 | 85,500.00 | 87,400.00 | 84,500.00 | 86,200.00 | 86,200.00 | 0.23% | 10,255 |
| Aug 28, 2025 | 87,500.00 | 90,000.00 | 85,200.00 | 86,000.00 | 86,000.00 | - | 7,500 |
| Aug 27, 2025 | 87,500.00 | 87,500.00 | 85,000.00 | 86,000.00 | 86,000.00 | - | 11,400 |
| Aug 26, 2025 | 86,000.00 | 88,000.00 | 84,500.00 | 86,000.00 | 86,000.00 | - | 8,300 |
| Aug 25, 2025 | 87,300.00 | 90,000.00 | 85,800.00 | 86,000.00 | 86,000.00 | - | 23,503 |
| Aug 22, 2025 | 86,800.00 | 86,800.00 | 85,000.00 | 86,000.00 | 86,000.00 | -0.69% | 13,452 |
| Aug 21, 2025 | 87,100.00 | 87,100.00 | 85,300.00 | 86,600.00 | 86,600.00 | 0.12% | 3,526 |
| Aug 20, 2025 | 86,200.00 | 87,300.00 | 85,400.00 | 86,500.00 | 86,500.00 | 0.35% | 7,702 |
| Aug 19, 2025 | 85,500.00 | 87,900.00 | 85,000.00 | 86,200.00 | 86,200.00 | - | 12,365 |
| Aug 18, 2025 | 86,600.00 | 86,900.00 | 85,500.00 | 86,200.00 | 86,200.00 | -0.46% | 11,304 |
| Aug 15, 2025 | 85,000.00 | 86,800.00 | 85,000.00 | 86,600.00 | 86,600.00 | 0.46% | 19,500 |
| Aug 14, 2025 | 85,000.00 | 86,500.00 | 84,800.00 | 86,200.00 | 86,200.00 | 1.41% | 12,000 |
| Aug 13, 2025 | 85,600.00 | 87,700.00 | 85,000.00 | 85,000.00 | 85,000.00 | -2.30% | 13,602 |
| Aug 12, 2025 | 85,500.00 | 87,000.00 | 85,300.00 | 87,000.00 | 87,000.00 | - | 9,101 |
| Aug 11, 2025 | 87,800.00 | 88,000.00 | 85,000.00 | 87,000.00 | 87,000.00 | -1.02% | 7,302 |
| Aug 8, 2025 | 86,600.00 | 87,900.00 | 84,600.00 | 87,900.00 | 87,900.00 | 1.38% | 43,217 |
| Aug 7, 2025 | 86,800.00 | 86,900.00 | 85,000.00 | 86,700.00 | 86,700.00 | -0.23% | 14,316 |
| Aug 6, 2025 | 87,000.00 | 87,800.00 | 85,500.00 | 86,900.00 | 86,900.00 | -0.23% | 17,111 |
| Aug 5, 2025 | 87,800.00 | 87,900.00 | 85,000.00 | 87,100.00 | 87,100.00 | 0.11% | 31,760 |
| Aug 4, 2025 | 88,000.00 | 88,000.00 | 86,000.00 | 87,000.00 | 87,000.00 | - | 6,522 |
| Aug 1, 2025 | 84,600.00 | 87,400.00 | 84,600.00 | 87,000.00 | 87,000.00 | 1.16% | 25,635 |
| Jul 31, 2025 | 85,000.00 | 87,500.00 | 84,100.00 | 86,000.00 | 86,000.00 | -1.04% | 5,201 |
| Jul 30, 2025 | 87,900.00 | 87,900.00 | 85,000.00 | 86,900.00 | 86,900.00 | 2.24% | 2,903 |
| Jul 29, 2025 | 87,300.00 | 89,800.00 | 84,000.00 | 85,000.00 | 85,000.00 | -2.63% | 30,872 |
| Jul 28, 2025 | 89,000.00 | 89,000.00 | 86,200.00 | 87,300.00 | 87,300.00 | -1.91% | 23,910 |
| Jul 25, 2025 | 84,200.00 | 89,900.00 | 82,900.00 | 89,000.00 | 89,000.00 | 5.70% | 63,210 |
| Jul 24, 2025 | 84,900.00 | 85,000.00 | 83,000.00 | 84,200.00 | 84,200.00 | -0.94% | 15,654 |
| Jul 23, 2025 | 83,000.00 | 86,000.00 | 83,000.00 | 85,000.00 | 85,000.00 | -1.05% | 22,752 |
| Jul 22, 2025 | 86,900.00 | 86,900.00 | 83,000.00 | 85,900.00 | 85,900.00 | -1.15% | 24,403 |
| Jul 21, 2025 | 82,000.00 | 90,400.00 | 82,000.00 | 86,900.00 | 86,900.00 | 5.72% | 53,138 |
| Jul 18, 2025 | 81,100.00 | 82,500.00 | 81,100.00 | 82,200.00 | 82,200.00 | -0.24% | 7,801 |
| Jul 17, 2025 | 81,500.00 | 82,700.00 | 81,000.00 | 82,400.00 | 82,400.00 | 0.37% | 27,913 |
| Jul 16, 2025 | 82,000.00 | 82,900.00 | 81,500.00 | 82,100.00 | 82,100.00 | 0.12% | 5,058 |
| Jul 15, 2025 | 82,200.00 | 82,200.00 | 81,500.00 | 82,000.00 | 82,000.00 | -0.24% | 7,810 |
| Jul 14, 2025 | 82,200.00 | 83,000.00 | 81,800.00 | 82,200.00 | 82,200.00 | - | 15,314 |
| Jul 11, 2025 | 82,000.00 | 83,500.00 | 81,700.00 | 82,200.00 | 82,200.00 | 0.86% | 60,454 |
| Jul 10, 2025 | 81,500.00 | 81,800.00 | 81,200.00 | 81,500.00 | 81,500.00 | - | 4,522 |
| Jul 9, 2025 | 81,500.00 | 81,500.00 | 81,000.00 | 81,500.00 | 81,500.00 | - | 6,809 |
| Jul 8, 2025 | 82,300.00 | 82,300.00 | 81,500.00 | 81,500.00 | 81,500.00 | -0.61% | 63,020 |
| Jul 7, 2025 | 82,000.00 | 82,800.00 | 81,600.00 | 82,000.00 | 82,000.00 | -0.61% | 3,440 |
| Jul 4, 2025 | 81,400.00 | 82,500.00 | 81,200.00 | 82,500.00 | 82,500.00 | 0.86% | 21,800 |
| Jul 3, 2025 | 82,000.00 | 82,000.00 | 81,000.00 | 81,800.00 | 81,800.00 | 0.12% | 55,900 |
| Jul 2, 2025 | 82,000.00 | 82,000.00 | 81,200.00 | 81,700.00 | 81,700.00 | 0.25% | 66,808 |
| Jul 1, 2025 | 82,000.00 | 82,000.00 | 81,100.00 | 81,500.00 | 81,500.00 | -0.61% | 50,700 |
| Jun 30, 2025 | 82,500.00 | 82,500.00 | 81,300.00 | 82,000.00 | 82,000.00 | 0.37% | 2,008 |