Ha Tay Pharmaceutical JSC (HNX:DHT)
Vietnam · Delayed Price · Currency is VND 53,600
+100 (0.19%)
At close: Sep 23, 2026
Ha Tay Pharmaceutical JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 54,300.00 | 55,000.00 | 53,000.00 | 53,600.00 | 53,600.00 | 0.19% | 1,000 |
| Sep 22, 2026 | 54,000.00 | 55,100.00 | 53,000.00 | 53,500.00 | 53,500.00 | - | 1,700 |
| Sep 21, 2026 | 53,800.00 | 54,400.00 | 52,900.00 | 53,500.00 | 53,500.00 | -1.11% | 10,227 |
| Sep 18, 2026 | 54,000.00 | 54,100.00 | 52,900.00 | 54,100.00 | 54,100.00 | 0.19% | 5,000 |
| Sep 17, 2026 | 54,100.00 | 54,100.00 | 53,200.00 | 54,000.00 | 54,000.00 | - | 2,500 |
| Sep 16, 2026 | 55,900.00 | 55,900.00 | 52,500.00 | 54,000.00 | 54,000.00 | -1.82% | 13,011 |
| Sep 15, 2026 | 54,200.00 | 56,800.00 | 53,100.00 | 55,000.00 | 55,000.00 | -0.18% | 12,545 |
| Sep 14, 2026 | 56,000.00 | 58,000.00 | 53,200.00 | 55,100.00 | 55,100.00 | 0.18% | 1,820 |
| Sep 11, 2026 | 55,900.00 | 55,900.00 | 54,000.00 | 55,000.00 | 55,000.00 | -1.08% | 1,211 |
| Sep 10, 2026 | 56,200.00 | 56,200.00 | 54,500.00 | 55,600.00 | 55,600.00 | 0.18% | 1,677 |
| Sep 9, 2026 | 56,800.00 | 56,800.00 | 54,400.00 | 55,500.00 | 55,500.00 | -0.89% | 2,021 |
| Sep 8, 2026 | 56,100.00 | 56,100.00 | 55,000.00 | 56,000.00 | 56,000.00 | 0.18% | 3,200 |
| Sep 7, 2026 | 56,000.00 | 56,700.00 | 55,000.00 | 55,900.00 | 55,900.00 | 0.18% | 12,802 |
| Sep 4, 2026 | 56,000.00 | 56,000.00 | 54,800.00 | 55,800.00 | 55,800.00 | 0.18% | 7,707 |
| Sep 3, 2026 | 55,700.00 | 55,700.00 | 55,500.00 | 55,700.00 | 55,700.00 | -1.59% | 510 |
| Aug 28, 2026 | 56,000.00 | 57,400.00 | 55,400.00 | 56,600.00 | 56,600.00 | 0.18% | 3,900 |
| Aug 27, 2026 | 56,800.00 | 56,800.00 | 55,200.00 | 56,500.00 | 56,500.00 | -1.22% | 4,701 |
| Aug 26, 2026 | 58,700.00 | 58,700.00 | 57,100.00 | 57,200.00 | 57,200.00 | 0.53% | 300 |
| Aug 25, 2026 | 56,400.00 | 58,900.00 | 55,500.00 | 56,900.00 | 56,900.00 | - | 20,801 |
| Aug 24, 2026 | 56,500.00 | 59,900.00 | 55,800.00 | 56,900.00 | 56,900.00 | 0.35% | 27,300 |
| Aug 21, 2026 | 56,000.00 | 56,900.00 | 54,800.00 | 56,700.00 | 56,700.00 | 1.07% | 61,005 |
| Aug 20, 2026 | 56,900.00 | 56,900.00 | 55,200.00 | 56,100.00 | 56,100.00 | 0.18% | 8,513 |
| Aug 19, 2026 | 56,200.00 | 59,000.00 | 55,000.00 | 56,000.00 | 56,000.00 | -0.18% | 76,412 |
| Aug 18, 2026 | 56,800.00 | 59,000.00 | 55,500.00 | 56,100.00 | 56,100.00 | -1.06% | 88,308 |
| Aug 17, 2026 | 55,500.00 | 56,700.00 | 55,500.00 | 56,700.00 | 56,700.00 | 1.80% | 6,000 |
| Aug 14, 2026 | 56,000.00 | 56,000.00 | 54,400.00 | 55,700.00 | 55,700.00 | -0.18% | 1,972 |
| Aug 13, 2026 | 56,000.00 | 56,300.00 | 54,400.00 | 55,800.00 | 55,800.00 | -0.89% | 11,526 |
| Aug 12, 2026 | 60,000.00 | 60,000.00 | 55,600.00 | 56,300.00 | 56,300.00 | -0.71% | 33,223 |
| Aug 11, 2026 | 58,000.00 | 58,000.00 | 56,200.00 | 56,700.00 | 56,700.00 | -0.35% | 10,200 |
| Aug 10, 2026 | 61,000.00 | 61,000.00 | 56,500.00 | 56,900.00 | 56,900.00 | -2.40% | 66,948 |
| Aug 7, 2026 | 61,000.00 | 61,000.00 | 56,300.00 | 58,300.00 | 58,300.00 | -0.85% | 132,920 |
| Aug 6, 2026 | 59,500.00 | 59,500.00 | 57,000.00 | 58,800.00 | 58,800.00 | -1.18% | 2,738 |
| Aug 5, 2026 | 60,000.00 | 60,000.00 | 57,000.00 | 59,500.00 | 59,500.00 | 2.06% | 13,242 |
| Aug 4, 2026 | 58,600.00 | 58,600.00 | 56,500.00 | 58,300.00 | 58,300.00 | -1.02% | 6,302 |
| Aug 3, 2026 | 59,000.00 | 59,200.00 | 57,000.00 | 58,900.00 | 58,900.00 | -0.17% | 4,600 |
| Jul 31, 2026 | 58,600.00 | 59,000.00 | 56,600.00 | 59,000.00 | 59,000.00 | 0.34% | 10,510 |
| Jul 30, 2026 | 58,500.00 | 61,400.00 | 57,000.00 | 58,800.00 | 58,800.00 | 0.51% | 2,200 |
| Jul 29, 2026 | 63,000.00 | 63,000.00 | 56,900.00 | 58,500.00 | 58,500.00 | 0.17% | 6,236 |
| Jul 28, 2026 | 59,900.00 | 59,900.00 | 57,300.00 | 58,400.00 | 58,400.00 | -2.50% | 18,000 |
| Jul 27, 2026 | 60,300.00 | 62,000.00 | 55,500.00 | 59,900.00 | 59,900.00 | -0.66% | 27,300 |
| Jul 24, 2026 | 59,200.00 | 60,500.00 | 57,000.00 | 60,300.00 | 60,300.00 | 1.69% | 11,352 |
| Jul 23, 2026 | 65,200.00 | 65,200.00 | 59,100.00 | 59,300.00 | 59,300.00 | - | 1,300 |
| Jul 22, 2026 | 59,500.00 | 59,500.00 | 58,000.00 | 59,300.00 | 59,300.00 | -0.50% | 2,418 |
| Jul 21, 2026 | 61,000.00 | 61,000.00 | 58,500.00 | 59,600.00 | 59,600.00 | -2.45% | 4,310 |
| Jul 20, 2026 | 62,000.00 | 62,300.00 | 59,500.00 | 61,100.00 | 61,100.00 | -1.93% | 6,100 |
| Jul 17, 2026 | 62,300.00 | 62,900.00 | 62,000.00 | 62,300.00 | 62,300.00 | 0.16% | 15,100 |
| Jul 16, 2026 | 63,900.00 | 64,900.00 | 61,500.00 | 62,200.00 | 62,200.00 | 1.97% | 6,411 |
| Jul 15, 2026 | 63,900.00 | 63,900.00 | 61,000.00 | 61,000.00 | 61,000.00 | -3.94% | 4,509 |
| Jul 14, 2026 | 63,900.00 | 64,500.00 | 62,200.00 | 63,500.00 | 63,500.00 | -0.63% | 519 |
| Jul 13, 2026 | 65,300.00 | 65,300.00 | 59,500.00 | 63,900.00 | 63,900.00 | -0.93% | 4,000 |