Tipharco Pharmaceutical JSC (HNX:DTG)
Vietnam · Delayed Price · Currency is VND 15,400
-800 (-4.94%)
At close: Mar 17, 2026
HNX:DTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -4.94% | 3,014 |
| Mar 16, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 129 |
| Mar 5, 2026 | 17,300.00 | 17,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | 2.53% | 600 |
| Mar 4, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 5.33% | 900 |
| Mar 3, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.67% | 1,113 |
| Mar 2, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.97% | 465 |
| Feb 27, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.66% | 218 |
| Feb 24, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 101 |
| Feb 23, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | -3.80% | 220 |
| Feb 13, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 0.64% | 7,200 |
| Feb 12, 2026 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 413 |
| Feb 10, 2026 | 15,100.00 | 15,700.00 | 15,100.00 | 15,700.00 | 15,700.00 | 3.29% | 1,803 |
| Feb 3, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.66% | 200 |
| Jan 30, 2026 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 2,400 |
| Jan 29, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 100 |
| Jan 28, 2026 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 1.33% | 131 |
| Jan 27, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 100 |
| Jan 26, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -5.06% | 305 |
| Jan 23, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 100 |
| Jan 20, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 459 |
| Jan 12, 2026 | 14,100.00 | 16,000.00 | 14,100.00 | 16,000.00 | 16,000.00 | 6.67% | 1,225 |
| Jan 9, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 115 |
| Jan 8, 2026 | 15,600.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 9,425 |
| Jan 7, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 12,014 |
| Dec 31, 2025 | 14,100.00 | 15,500.00 | 14,100.00 | 15,500.00 | 15,500.00 | 9.93% | 215 |
| Dec 30, 2025 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | -8.44% | 816 |
| Dec 25, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 500 |
| Dec 24, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 251 |
| Dec 18, 2025 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.88% | 100 |
| Dec 16, 2025 | 15,200.00 | 16,000.00 | 15,200.00 | 16,000.00 | 16,000.00 | 1.91% | 74,800 |
| Dec 15, 2025 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 4.67% | 100 |
| Dec 8, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,200 |
| Dec 3, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -5.06% | 500 |
| Dec 2, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 5.33% | 100 |
| Nov 25, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -7.41% | 1,000 |
| Nov 24, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 100 |
| Nov 21, 2025 | 15,600.00 | 16,200.00 | 15,600.00 | 16,200.00 | 16,200.00 | 5.19% | 300 |
| Nov 20, 2025 | 15,000.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,400.00 | - | 2,100 |
| Nov 19, 2025 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | -4.94% | 1,103 |
| Nov 17, 2025 | 15,200.00 | 16,200.00 | 14,900.00 | 16,200.00 | 16,200.00 | -0.61% | 1,955 |
| Nov 14, 2025 | 15,300.00 | 16,300.00 | 15,300.00 | 16,300.00 | 16,300.00 | 5.16% | 900 |
| Nov 12, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1.97% | 1,500 |
| Nov 11, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 1,100 |
| Nov 10, 2025 | 15,500.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 1,500 |
| Nov 7, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 160 |
| Nov 6, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.27% | 4,500 |
| Nov 5, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 28,500 |
| Nov 4, 2025 | 15,900.00 | 15,900.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 11,910 |
| Nov 3, 2025 | 15,800.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 1.27% | 7,077 |
| Oct 31, 2025 | 15,600.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 37,414 |