Tipharco Pharmaceutical JSC (HNX:DTG)
Vietnam · Delayed Price · Currency is VND 15,000
-800 (-5.06%)
At close: Dec 3, 2025
HNX:DTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 15,600.00 | 16,200.00 | 15,600.00 | 15,800.00 | 15,800.00 | -2.47% | 11,227 |
| Oct 29, 2025 | 17,000.00 | 17,000.00 | 15,500.00 | 16,200.00 | 16,200.00 | 1.25% | 23,554 |
| Oct 28, 2025 | 15,400.00 | 16,600.00 | 15,300.00 | 16,000.00 | 16,000.00 | 5.96% | 23,160 |
| Oct 27, 2025 | 15,000.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -1.31% | 3,900 |
| Oct 24, 2025 | 15,200.00 | 16,200.00 | 14,900.00 | 15,300.00 | 15,300.00 | 2.00% | 6,211 |
| Oct 23, 2025 | 15,000.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 4,433 |
| Oct 22, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 301 |
| Oct 21, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 2,330 |
| Oct 20, 2025 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 2,717 |
| Oct 17, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 700 |
| Oct 16, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 150 |
| Oct 15, 2025 | 15,500.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 755 |
| Oct 14, 2025 | 15,200.00 | 15,400.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.70% | 2,925 |
| Oct 13, 2025 | 15,300.00 | 15,300.00 | 14,800.00 | 14,800.00 | 14,800.00 | -3.27% | 1,415 |
| Oct 10, 2025 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 15,300.00 | 1.32% | 5,200 |
| Oct 9, 2025 | 15,000.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 0.67% | 13,016 |
| Oct 8, 2025 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 0.67% | 210 |
| Oct 7, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 306 |
| Oct 6, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.32% | 399 |
| Oct 3, 2025 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.67% | 304 |
| Oct 1, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 2,535 |
| Sep 30, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 2.04% | 1,205 |
| Sep 29, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 1,600 |
| Sep 26, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 6,368 |
| Sep 25, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 5,758 |
| Sep 24, 2025 | 14,800.00 | 14,800.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 5,745 |
| Sep 23, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.68% | 560 |
| Sep 19, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 2,720 |
| Sep 18, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 2,315 |
| Sep 17, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -3.27% | 2,800 |
| Sep 15, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 200 |
| Sep 12, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 255 |