Ha Tay Pharmaceutical JSC (HNX:DHT)
Vietnam · Delayed Price · Currency is VND 80,400
+491 (0.61%)
At close: Oct 24, 2025
Ha Tay Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 77,272.73 | 77,272.73 | 76,363.64 | 77,181.82 | 77,181.82 | -0.70% | 4,969 |
| Oct 13, 2025 | 78,000.00 | 78,000.00 | 76,363.64 | 77,727.27 | 77,727.27 | -0.35% | 8,579 |
| Oct 10, 2025 | 76,363.64 | 78,090.91 | 76,363.64 | 78,000.00 | 78,000.00 | 2.14% | 21,288 |
| Oct 9, 2025 | 77,636.36 | 77,636.36 | 76,363.64 | 76,363.64 | 76,363.64 | - | 25,272 |
| Oct 8, 2025 | 76,181.82 | 76,454.55 | 76,181.82 | 76,363.64 | 76,363.64 | - | 6,727 |
| Oct 7, 2025 | 77,272.73 | 77,363.64 | 76,363.64 | 76,363.64 | 76,363.64 | -1.18% | 6,599 |
| Oct 6, 2025 | 76,363.64 | 77,454.55 | 76,000.00 | 77,272.73 | 77,272.73 | 1.19% | 21,362 |
| Oct 3, 2025 | 76,363.64 | 77,090.91 | 75,818.18 | 76,363.64 | 76,363.64 | - | 9,129 |
| Oct 2, 2025 | 76,818.18 | 77,181.82 | 76,363.64 | 76,363.64 | 76,363.64 | -0.59% | 6,137 |
| Oct 1, 2025 | 76,363.64 | 77,090.91 | 75,363.64 | 76,818.18 | 76,818.18 | -0.35% | 4,668 |
| Sep 30, 2025 | 78,000.00 | 78,000.00 | 76,454.55 | 77,090.91 | 77,090.91 | -0.93% | 1,871 |
| Sep 29, 2025 | 77,909.09 | 77,909.09 | 76,000.00 | 77,818.18 | 77,818.18 | 1.90% | 7,039 |
| Sep 26, 2025 | 78,000.00 | 78,000.00 | 75,727.27 | 76,363.64 | 76,363.64 | - | 3,519 |
| Sep 25, 2025 | 76,545.46 | 78,090.91 | 76,363.64 | 76,363.64 | 76,363.64 | -1.06% | 943 |
| Sep 24, 2025 | 76,363.64 | 78,000.00 | 75,454.55 | 77,181.82 | 77,181.82 | 0.12% | 5,279 |
| Sep 23, 2025 | 77,272.73 | 77,272.73 | 76,545.46 | 77,090.91 | 77,090.91 | -0.24% | 1,704 |
| Sep 22, 2025 | 78,636.36 | 78,636.36 | 76,818.18 | 77,272.73 | 77,272.73 | - | 4,844 |
| Sep 19, 2025 | 77,272.73 | 78,181.82 | 76,818.18 | 77,272.73 | 77,272.73 | -1.39% | 2,994 |
| Sep 18, 2025 | 78,636.36 | 78,636.36 | 77,272.73 | 78,363.64 | 78,363.64 | 0.82% | 3,464 |
| Sep 17, 2025 | 81,818.18 | 81,818.18 | 77,272.73 | 77,727.27 | 77,727.27 | - | 2,536 |
| Sep 16, 2025 | 77,727.27 | 78,636.36 | 77,727.27 | 77,727.27 | 77,727.27 | -1.61% | 879 |
| Sep 15, 2025 | 78,181.82 | 79,909.09 | 78,181.82 | 79,000.00 | 79,000.00 | 1.05% | 7,809 |
| Sep 12, 2025 | 76,727.27 | 80,000.00 | 76,363.64 | 78,181.82 | 78,181.82 | 1.90% | 15,806 |
| Sep 11, 2025 | 76,636.36 | 77,272.73 | 76,363.64 | 76,727.27 | 76,727.27 | 0.12% | 5,499 |
| Sep 10, 2025 | 76,909.09 | 78,000.00 | 76,636.36 | 76,636.36 | 76,636.36 | - | 2,199 |
| Sep 9, 2025 | 76,363.64 | 77,272.73 | 76,363.64 | 76,636.36 | 76,636.36 | 0.36% | 3,629 |
| Sep 8, 2025 | 77,727.27 | 77,727.27 | 76,363.64 | 76,363.64 | 76,363.64 | -3.00% | 8,489 |
| Sep 5, 2025 | 78,727.27 | 78,727.27 | 77,272.73 | 78,727.27 | 78,727.27 | - | 14,354 |
| Sep 4, 2025 | 78,909.09 | 78,909.09 | 77,272.73 | 78,727.27 | 78,727.27 | 0.12% | 1,869 |
| Sep 3, 2025 | 79,545.46 | 79,545.46 | 77,272.73 | 78,636.36 | 78,636.36 | 0.35% | 780 |
| Aug 29, 2025 | 77,727.27 | 79,454.55 | 76,818.18 | 78,363.64 | 78,363.64 | 0.23% | 11,279 |
| Aug 28, 2025 | 79,545.46 | 81,818.18 | 77,454.55 | 78,181.82 | 78,181.82 | - | 8,249 |
| Aug 27, 2025 | 79,545.46 | 79,545.46 | 77,272.73 | 78,181.82 | 78,181.82 | - | 12,539 |
| Aug 26, 2025 | 78,181.82 | 80,000.00 | 76,818.18 | 78,181.82 | 78,181.82 | - | 9,129 |
| Aug 25, 2025 | 79,363.64 | 81,818.18 | 78,000.00 | 78,181.82 | 78,181.82 | - | 25,852 |
| Aug 22, 2025 | 78,909.09 | 78,909.09 | 77,272.73 | 78,181.82 | 78,181.82 | -0.69% | 14,796 |
| Aug 21, 2025 | 79,181.82 | 79,181.82 | 77,545.46 | 78,727.27 | 78,727.27 | 0.12% | 3,877 |
| Aug 20, 2025 | 78,363.64 | 79,363.64 | 77,636.36 | 78,636.36 | 78,636.36 | 0.35% | 8,471 |
| Aug 19, 2025 | 77,727.27 | 79,909.09 | 77,272.73 | 78,363.64 | 78,363.64 | - | 13,600 |
| Aug 18, 2025 | 78,727.27 | 79,000.00 | 77,727.27 | 78,363.64 | 78,363.64 | -0.46% | 12,433 |
| Aug 15, 2025 | 77,272.73 | 78,909.09 | 77,272.73 | 78,727.27 | 78,727.27 | 0.46% | 21,449 |
| Aug 14, 2025 | 77,272.73 | 78,636.36 | 77,090.91 | 78,363.64 | 78,363.64 | 1.41% | 13,199 |