DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam · Delayed Price · Currency is VND 105,600
0.00 (0.00%)
At close: Oct 31, 2025
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 108,600.00 | 108,600.00 | 105,200.00 | 105,600.00 | 105,600.00 | -2.22% | 37,324 |
| Oct 29, 2025 | 108,200.00 | 110,000.00 | 107,000.00 | 108,000.00 | 108,000.00 | -0.09% | 54,596 |
| Oct 28, 2025 | 107,000.00 | 109,500.00 | 106,500.00 | 108,100.00 | 108,100.00 | 1.50% | 49,580 |
| Oct 27, 2025 | 103,500.00 | 106,500.00 | 103,500.00 | 106,500.00 | 106,500.00 | 1.53% | 51,648 |
| Oct 24, 2025 | 105,700.00 | 105,700.00 | 103,600.00 | 104,900.00 | 104,900.00 | -0.38% | 23,488 |
| Oct 23, 2025 | 105,100.00 | 106,000.00 | 105,100.00 | 105,300.00 | 105,300.00 | 0.19% | 28,269 |
| Oct 22, 2025 | 102,000.00 | 107,200.00 | 102,000.00 | 105,100.00 | 105,100.00 | 3.96% | 111,277 |
| Oct 21, 2025 | 101,000.00 | 101,800.00 | 101,000.00 | 101,100.00 | 101,100.00 | 0.10% | 19,842 |
| Oct 20, 2025 | 101,400.00 | 101,900.00 | 100,400.00 | 101,000.00 | 101,000.00 | -0.39% | 11,406 |
| Oct 17, 2025 | 102,700.00 | 102,700.00 | 101,400.00 | 101,400.00 | 101,400.00 | -0.10% | 6,757 |
| Oct 16, 2025 | 101,600.00 | 102,000.00 | 101,200.00 | 101,500.00 | 101,500.00 | -0.10% | 7,226 |
| Oct 15, 2025 | 101,300.00 | 101,800.00 | 101,300.00 | 101,600.00 | 101,600.00 | -0.39% | 5,983 |
| Oct 14, 2025 | 102,200.00 | 102,200.00 | 102,000.00 | 102,000.00 | 102,000.00 | - | 8,278 |
| Oct 13, 2025 | 101,300.00 | 102,000.00 | 101,100.00 | 102,000.00 | 102,000.00 | -0.20% | 12,100 |
| Oct 10, 2025 | 101,100.00 | 102,200.00 | 101,100.00 | 102,200.00 | 102,200.00 | 0.10% | 11,843 |
| Oct 9, 2025 | 102,100.00 | 102,100.00 | 102,000.00 | 102,100.00 | 102,100.00 | 0.10% | 19,389 |
| Oct 8, 2025 | 102,000.00 | 102,100.00 | 101,700.00 | 102,000.00 | 102,000.00 | 0.10% | 7,175 |
| Oct 7, 2025 | 102,000.00 | 102,000.00 | 101,300.00 | 101,900.00 | 101,900.00 | -0.10% | 4,724 |
| Oct 6, 2025 | 101,800.00 | 102,000.00 | 101,700.00 | 102,000.00 | 102,000.00 | 0.20% | 4,102 |
| Oct 3, 2025 | 101,800.00 | 101,800.00 | 101,500.00 | 101,800.00 | 101,800.00 | - | 4,132 |
| Oct 2, 2025 | 101,800.00 | 102,000.00 | 101,700.00 | 101,800.00 | 101,800.00 | - | 2,615 |
| Oct 1, 2025 | 101,500.00 | 102,100.00 | 101,500.00 | 101,800.00 | 101,800.00 | 0.30% | 5,533 |
| Sep 30, 2025 | 101,900.00 | 101,900.00 | 101,000.00 | 101,500.00 | 101,500.00 | -0.39% | 7,225 |
| Sep 29, 2025 | 101,600.00 | 101,900.00 | 101,000.00 | 101,900.00 | 101,900.00 | 0.10% | 16,340 |
| Sep 26, 2025 | 101,900.00 | 101,900.00 | 101,600.00 | 101,800.00 | 101,800.00 | -0.10% | 4,422 |
| Sep 25, 2025 | 101,400.00 | 102,200.00 | 101,400.00 | 101,900.00 | 101,900.00 | - | 4,712 |
| Sep 24, 2025 | 101,400.00 | 102,000.00 | 101,200.00 | 101,900.00 | 101,900.00 | -0.29% | 9,888 |
| Sep 23, 2025 | 102,800.00 | 102,900.00 | 101,900.00 | 102,200.00 | 102,200.00 | 0.20% | 8,112 |
| Sep 22, 2025 | 102,000.00 | 102,000.00 | 101,700.00 | 102,000.00 | 102,000.00 | - | 11,343 |
| Sep 19, 2025 | 102,400.00 | 102,500.00 | 101,700.00 | 102,000.00 | 102,000.00 | -0.10% | 13,353 |
| Sep 18, 2025 | 102,300.00 | 102,900.00 | 102,000.00 | 102,100.00 | 102,100.00 | -0.49% | 7,225 |
| Sep 17, 2025 | 102,600.00 | 103,000.00 | 102,600.00 | 102,600.00 | 102,600.00 | 0.10% | 14,858 |
| Sep 16, 2025 | 102,300.00 | 102,600.00 | 102,000.00 | 102,500.00 | 102,500.00 | - | 8,415 |
| Sep 15, 2025 | 102,500.00 | 102,600.00 | 101,800.00 | 102,500.00 | 102,500.00 | 0.99% | 8,741 |
| Sep 12, 2025 | 101,300.00 | 102,400.00 | 101,100.00 | 101,500.00 | 101,500.00 | 0.10% | 7,302 |
| Sep 11, 2025 | 101,800.00 | 101,800.00 | 101,000.00 | 101,400.00 | 101,400.00 | -0.39% | 9,787 |
| Sep 10, 2025 | 102,300.00 | 102,400.00 | 101,500.00 | 101,800.00 | 101,800.00 | -0.49% | 10,744 |
| Sep 9, 2025 | 102,300.00 | 102,400.00 | 102,100.00 | 102,300.00 | 102,300.00 | - | 6,588 |
| Sep 8, 2025 | 102,500.00 | 103,000.00 | 102,100.00 | 102,300.00 | 102,300.00 | -0.20% | 15,786 |
| Sep 5, 2025 | 102,000.00 | 102,800.00 | 102,000.00 | 102,500.00 | 102,500.00 | 0.49% | 17,543 |
| Sep 4, 2025 | 101,800.00 | 102,600.00 | 101,800.00 | 102,000.00 | 102,000.00 | 0.20% | 3,301 |
| Sep 3, 2025 | 101,700.00 | 101,900.00 | 101,700.00 | 101,800.00 | 101,800.00 | 0.10% | 12,712 |
| Aug 29, 2025 | 101,300.00 | 101,800.00 | 101,200.00 | 101,700.00 | 101,700.00 | 0.39% | 5,784 |
| Aug 28, 2025 | 101,900.00 | 101,900.00 | 101,200.00 | 101,300.00 | 101,300.00 | 0.10% | 7,289 |
| Aug 27, 2025 | 101,200.00 | 102,500.00 | 101,000.00 | 101,200.00 | 101,200.00 | -0.10% | 5,159 |
| Aug 26, 2025 | 101,300.00 | 101,900.00 | 101,000.00 | 101,300.00 | 101,300.00 | 0.50% | 3,119 |
| Aug 25, 2025 | 101,000.00 | 101,800.00 | 100,700.00 | 100,800.00 | 100,800.00 | -0.20% | 9,118 |
| Aug 22, 2025 | 101,600.00 | 102,800.00 | 100,600.00 | 101,000.00 | 101,000.00 | -0.59% | 16,812 |
| Aug 21, 2025 | 101,800.00 | 102,000.00 | 101,500.00 | 101,600.00 | 101,600.00 | -0.39% | 19,010 |
| Aug 20, 2025 | 102,400.00 | 102,400.00 | 101,800.00 | 102,000.00 | 102,000.00 | -0.20% | 19,042 |