DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam · Delayed Price · Currency is VND 102,600
-200 (-0.19%)
At close: Aug 8, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 102,000.00 | 102,800.00 | 102,000.00 | 102,600.00 | 102,600.00 | -0.19% | 13,690 |
| Aug 7, 2025 | 102,800.00 | 103,000.00 | 102,300.00 | 102,800.00 | 102,800.00 | - | 16,852 |
| Aug 6, 2025 | 101,200.00 | 102,800.00 | 101,200.00 | 102,800.00 | 102,800.00 | - | 16,646 |
| Aug 5, 2025 | 101,500.00 | 103,000.00 | 101,000.00 | 102,800.00 | 102,800.00 | 1.28% | 25,034 |
| Aug 4, 2025 | 101,700.00 | 102,400.00 | 101,200.00 | 101,500.00 | 101,500.00 | -0.20% | 16,410 |
| Aug 1, 2025 | 102,700.00 | 102,700.00 | 101,100.00 | 101,700.00 | 101,700.00 | -0.29% | 12,072 |
| Jul 31, 2025 | 101,100.00 | 102,000.00 | 101,000.00 | 102,000.00 | 102,000.00 | 0.99% | 40,136 |
| Jul 30, 2025 | 101,600.00 | 101,800.00 | 100,800.00 | 101,000.00 | 101,000.00 | -0.59% | 20,832 |
| Jul 29, 2025 | 103,500.00 | 103,500.00 | 101,500.00 | 101,600.00 | 101,600.00 | -1.65% | 14,268 |
| Jul 28, 2025 | 103,200.00 | 103,700.00 | 103,000.00 | 103,300.00 | 103,300.00 | 0.29% | 29,200 |
| Jul 25, 2025 | 103,600.00 | 103,600.00 | 103,000.00 | 103,000.00 | 103,000.00 | -0.39% | 17,669 |
| Jul 24, 2025 | 103,500.00 | 103,600.00 | 103,200.00 | 103,400.00 | 103,400.00 | - | 16,843 |
| Jul 23, 2025 | 102,700.00 | 103,900.00 | 102,500.00 | 103,400.00 | 103,400.00 | 0.88% | 19,382 |
| Jul 22, 2025 | 102,500.00 | 104,000.00 | 102,300.00 | 102,500.00 | 102,500.00 | 1.49% | 39,356 |
| Jul 21, 2025 | 101,300.00 | 101,500.00 | 101,000.00 | 101,000.00 | 101,000.00 | -0.30% | 9,423 |
| Jul 18, 2025 | 102,000.00 | 102,500.00 | 101,000.00 | 101,300.00 | 101,300.00 | -0.49% | 14,458 |
| Jul 17, 2025 | 101,300.00 | 101,900.00 | 100,700.00 | 101,800.00 | 101,800.00 | 0.59% | 23,007 |
| Jul 16, 2025 | 101,400.00 | 101,400.00 | 100,500.00 | 101,200.00 | 101,200.00 | 0.70% | 13,213 |
| Jul 15, 2025 | 100,500.00 | 101,000.00 | 100,200.00 | 100,500.00 | 100,500.00 | -0.10% | 22,639 |
| Jul 14, 2025 | 100,500.00 | 100,600.00 | 100,100.00 | 100,600.00 | 100,600.00 | 0.10% | 6,359 |
| Jul 11, 2025 | 101,000.00 | 101,300.00 | 100,500.00 | 100,500.00 | 100,500.00 | -0.89% | 16,576 |
| Jul 10, 2025 | 101,200.00 | 101,500.00 | 101,000.00 | 101,400.00 | 101,400.00 | - | 15,040 |
| Jul 9, 2025 | 101,200.00 | 101,600.00 | 101,000.00 | 101,400.00 | 101,400.00 | -0.20% | 20,780 |
| Jul 8, 2025 | 100,900.00 | 101,600.00 | 100,900.00 | 101,600.00 | 101,600.00 | 0.69% | 16,152 |
| Jul 7, 2025 | 100,700.00 | 101,000.00 | 100,500.00 | 100,900.00 | 100,900.00 | 0.20% | 14,401 |
| Jul 4, 2025 | 100,800.00 | 101,300.00 | 100,100.00 | 100,700.00 | 100,700.00 | - | 9,911 |
| Jul 3, 2025 | 100,900.00 | 101,800.00 | 100,700.00 | 100,700.00 | 100,700.00 | - | 28,452 |
| Jul 2, 2025 | 99,500.00 | 100,900.00 | 99,500.00 | 100,700.00 | 100,700.00 | 1.21% | 50,350 |
| Jul 1, 2025 | 99,700.00 | 99,800.00 | 99,500.00 | 99,500.00 | 99,500.00 | -0.20% | 8,479 |
| Jun 30, 2025 | 99,500.00 | 99,800.00 | 99,200.00 | 99,700.00 | 99,700.00 | 0.20% | 11,888 |
| Jun 27, 2025 | 99,800.00 | 99,800.00 | 99,400.00 | 99,500.00 | 99,500.00 | -0.30% | 4,655 |
| Jun 26, 2025 | 99,900.00 | 99,900.00 | 99,100.00 | 99,800.00 | 99,800.00 | 0.30% | 17,946 |
| Jun 25, 2025 | 100,000.00 | 100,000.00 | 99,400.00 | 99,500.00 | 99,500.00 | - | 5,922 |
| Jun 24, 2025 | 99,800.00 | 100,000.00 | 99,500.00 | 99,500.00 | 99,500.00 | -0.10% | 19,207 |
| Jun 23, 2025 | 99,600.00 | 99,600.00 | 99,000.00 | 99,600.00 | 99,600.00 | - | 22,342 |
| Jun 20, 2025 | 99,600.00 | 99,600.00 | 99,200.00 | 99,600.00 | 99,600.00 | - | 8,639 |
| Jun 19, 2025 | 100,000.00 | 100,000.00 | 99,300.00 | 99,600.00 | 99,600.00 | - | 14,047 |
| Jun 18, 2025 | 99,600.00 | 99,900.00 | 99,100.00 | 99,600.00 | 99,600.00 | - | 16,991 |
| Jun 17, 2025 | 98,800.00 | 100,400.00 | 98,800.00 | 99,600.00 | 99,600.00 | 0.81% | 61,622 |
| Jun 16, 2025 | 98,700.00 | 98,800.00 | 98,500.00 | 98,800.00 | 98,800.00 | - | 13,425 |
| Jun 13, 2025 | 99,000.00 | 99,500.00 | 98,800.00 | 98,800.00 | 98,800.00 | -0.40% | 33,377 |
| Jun 12, 2025 | 98,000.00 | 99,200.00 | 97,000.00 | 99,200.00 | 99,200.00 | 1.33% | 30,692 |
| Jun 11, 2025 | 98,200.00 | 98,400.00 | 97,900.00 | 97,900.00 | 97,900.00 | -0.31% | 11,933 |
| Jun 10, 2025 | 97,900.00 | 98,300.00 | 97,800.00 | 98,200.00 | 98,200.00 | 0.41% | 19,746 |
| Jun 9, 2025 | 99,000.00 | 99,000.00 | 97,800.00 | 97,800.00 | 97,800.00 | -0.51% | 12,612 |
| Jun 6, 2025 | 99,000.00 | 99,400.00 | 98,000.00 | 98,300.00 | 98,300.00 | -0.71% | 12,292 |
| Jun 5, 2025 | 98,400.00 | 99,000.00 | 98,300.00 | 99,000.00 | 99,000.00 | 0.61% | 24,242 |
| Jun 4, 2025 | 98,600.00 | 98,700.00 | 97,300.00 | 98,400.00 | 98,400.00 | 0.72% | 26,471 |
| Jun 3, 2025 | 97,400.00 | 97,800.00 | 97,200.00 | 97,700.00 | 97,700.00 | -0.10% | 18,526 |
| Jun 2, 2025 | 97,900.00 | 98,000.00 | 96,600.00 | 97,800.00 | 97,800.00 | -0.20% | 29,392 |