Tipharco Pharmaceutical JSC (HNX:DTG)
Vietnam · Delayed Price · Currency is VND 15,500
-1,000 (-6.06%)
At close: Jul 20, 2026
HNX:DTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | -6.06% | 4,300 |
| Jul 16, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.85% | 120 |
| Jul 15, 2026 | 15,500.00 | 16,200.00 | 15,500.00 | 16,200.00 | 16,200.00 | 4.52% | 8,909 |
| Jul 13, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 723 |
| Jul 10, 2026 | 15,500.00 | 16,300.00 | 15,500.00 | 15,500.00 | 15,500.00 | -4.91% | 4,200 |
| Jul 9, 2026 | 16,100.00 | 16,300.00 | 16,100.00 | 16,300.00 | 16,300.00 | 1.88% | 300 |
| Jul 8, 2026 | 15,600.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 3.23% | 10,200 |
| Jul 7, 2026 | 15,500.00 | 16,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -7.74% | 8,640 |
| Jul 3, 2026 | 18,100.00 | 18,100.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1.82% | 1,800 |
| Jul 2, 2026 | 16,200.00 | 16,800.00 | 15,900.00 | 16,500.00 | 16,500.00 | 3.77% | 3,401 |
| Jul 1, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.58% | 115 |
| Jun 30, 2026 | 16,700.00 | 16,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 3,100 |
| Jun 29, 2026 | 15,500.00 | 16,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 3,606 |
| Jun 26, 2026 | 15,000.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 8.97% | 410 |
| Jun 24, 2026 | 15,500.00 | 15,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -6.45% | 5,634 |
| Jun 22, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,028 |
| Jun 19, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 6,000 |
| Jun 1, 2026 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 12,823 |
| May 22, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1.31% | 100 |
| May 19, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 100 |
| May 14, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 304 |
| May 11, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -9.47% | 100 |
| May 6, 2026 | 15,100.00 | 16,900.00 | 15,100.00 | 16,900.00 | 16,900.00 | 6.29% | 200 |
| Apr 29, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 3.92% | 100 |
| Apr 23, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 3,000 |
| Apr 22, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 3,005 |
| Apr 21, 2026 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -5.49% | 6,004 |
| Apr 20, 2026 | 15,500.00 | 16,400.00 | 15,500.00 | 16,400.00 | 16,400.00 | 5.81% | 336 |
| Apr 15, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 117 |
| Apr 14, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.52% | 107 |
| Apr 8, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | - | 432 |
| Mar 31, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 1,860 |
| Mar 30, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 0.63% | 1,600 |
| Mar 27, 2026 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.64% | 6,100 |
| Mar 25, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 3.97% | 100 |
| Mar 24, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.67% | 100 |
| Mar 23, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.46% | 3,700 |
| Mar 19, 2026 | 15,300.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 1.95% | 6,100 |
| 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 |