Tipharco Pharmaceutical JSC (HNX:DTG)
Vietnam · Delayed Price · Currency is VND 15,500
-200 (-1.27%)
At close: Sep 9, 2025
HNX:DTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 255 |
| Sep 9, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 200 |
| Sep 8, 2025 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.63% | 500 |
| Sep 3, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 100 |
| Aug 29, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 4.64% | 113 |
| Aug 25, 2025 | 14,900.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 3.42% | 800 |
| Aug 22, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 1,700 |
| Aug 20, 2025 | 15,100.00 | 15,100.00 | 14,600.00 | 14,600.00 | 14,600.00 | -3.31% | 4,701 |
| Aug 19, 2025 | 14,600.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 0.67% | 301 |
| Aug 18, 2025 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | - | 1,538 |
| Aug 15, 2025 | 14,600.00 | 15,200.00 | 14,600.00 | 15,000.00 | 15,000.00 | 3.45% | 3,175 |
| Aug 14, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 358 |
| Aug 13, 2025 | 14,500.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | -5.23% | 7,300 |
| Aug 12, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 100 |
| Aug 11, 2025 | 14,500.00 | 15,300.00 | 14,300.00 | 15,300.00 | 15,300.00 | 5.52% | 1,900 |
| Aug 8, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 400 |
| Aug 7, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 900 |
| Aug 6, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.69% | 600 |
| Aug 5, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 600 |
| Aug 4, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 309 |
| Aug 1, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 200 |
| Jul 31, 2025 | 14,100.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,800.00 | -0.67% | 616 |
| Jul 30, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 702 |
| Jul 29, 2025 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.25% | 1,500 |
| Jul 28, 2025 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 1,948 |
| Jul 25, 2025 | 15,500.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 2,101 |
| Jul 24, 2025 | 14,200.00 | 15,700.00 | 14,200.00 | 15,500.00 | 15,500.00 | 0.14% | 3,644 |
| Jul 23, 2025 | 15,565.22 | 16,000.00 | 15,391.30 | 15,478.26 | 15,478.26 | 4.71% | 8,303 |
| Jul 22, 2025 | 15,478.26 | 15,652.17 | 14,782.61 | 14,782.61 | 14,782.61 | -2.86% | 4,485 |
| Jul 21, 2025 | 15,478.26 | 15,478.26 | 15,217.39 | 15,217.39 | 15,217.39 | -1.69% | 7,705 |
| Jul 17, 2025 | 15,478.26 | 15,565.22 | 15,478.26 | 15,478.26 | 15,478.26 | - | 6,574 |
| Jul 16, 2025 | 15,391.30 | 15,478.26 | 14,956.52 | 15,478.26 | 15,478.26 | 0.56% | 7,027 |
| Jul 15, 2025 | 15,478.26 | 15,478.26 | 15,304.35 | 15,391.30 | 15,391.30 | 1.14% | 4,623 |
| Jul 14, 2025 | 15,304.35 | 15,565.22 | 15,217.39 | 15,217.39 | 15,217.39 | 1.16% | 3,417 |
| Jul 11, 2025 | 14,869.57 | 15,304.35 | 14,869.57 | 15,043.48 | 15,043.48 | 1.17% | 7,713 |
| Jul 10, 2025 | 14,782.61 | 14,869.57 | 14,782.61 | 14,869.57 | 14,869.57 | 0.59% | 1,035 |
| Jul 9, 2025 | 14,782.61 | 15,478.26 | 14,782.61 | 14,782.61 | 14,782.61 | 1.19% | 9,546 |
| Jul 8, 2025 | 14,608.70 | 14,608.70 | 14,608.70 | 14,608.70 | 14,608.70 | -1.18% | 115 |
| Jul 7, 2025 | 14,782.61 | 14,782.61 | 14,782.61 | 14,782.61 | 14,782.61 | 1.80% | 2,875 |
| Jul 4, 2025 | 14,608.70 | 14,608.70 | 14,521.74 | 14,521.74 | 14,521.74 | 0.60% | 928 |
| Jul 3, 2025 | 14,434.78 | 14,521.74 | 14,434.78 | 14,434.78 | 14,434.78 | - | 1,900 |
| Jul 2, 2025 | 14,521.74 | 14,521.74 | 14,434.78 | 14,434.78 | 14,434.78 | 1.22% | 3,220 |
| Jul 1, 2025 | 14,347.83 | 14,347.83 | 14,260.87 | 14,260.87 | 14,260.87 | -0.61% | 2,070 |
| Jun 30, 2025 | 14,347.83 | 14,347.83 | 14,347.83 | 14,347.83 | 14,347.83 | - | 345 |
| Jun 26, 2025 | 14,347.83 | 14,434.78 | 14,347.83 | 14,347.83 | 14,347.83 | - | 345 |
| Jun 25, 2025 | 14,347.83 | 14,347.83 | 14,347.83 | 14,347.83 | 14,347.83 | - | 115 |
| Jun 24, 2025 | 14,347.83 | 14,347.83 | 14,260.87 | 14,347.83 | 14,347.83 | -2.37% | 1,495 |
| Jun 23, 2025 | 14,173.91 | 14,695.65 | 14,173.91 | 14,695.65 | 14,695.65 | -0.59% | 345 |
| Jun 17, 2025 | 14,695.65 | 14,869.57 | 14,695.65 | 14,782.61 | 14,782.61 | 0.59% | 1,725 |
| Jun 16, 2025 | 14,521.74 | 14,695.65 | 14,521.74 | 14,695.65 | 14,695.65 | 1.20% | 345 |