DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam · Delayed Price · Currency is VND 103,800
+100 (0.10%)
At close: Dec 5, 2025
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103,600.00 | 103,800.00 | 103,000.00 | 103,800.00 | 103,800.00 | 0.10% | 20,404 |
| Dec 4, 2025 | 103,200.00 | 103,900.00 | 103,200.00 | 103,700.00 | 103,700.00 | 0.48% | 29,498 |
| Dec 3, 2025 | 103,200.00 | 103,200.00 | 102,900.00 | 103,200.00 | 103,200.00 | 0.19% | 10,487 |
| Dec 2, 2025 | 102,600.00 | 103,500.00 | 102,600.00 | 103,000.00 | 103,000.00 | -0.48% | 7,524 |
| Dec 1, 2025 | 102,600.00 | 103,700.00 | 102,500.00 | 103,500.00 | 103,500.00 | 0.88% | 6,360 |
| Nov 28, 2025 | 102,600.00 | 103,000.00 | 102,600.00 | 102,600.00 | 102,600.00 | - | 4,393 |
| Nov 27, 2025 | 102,800.00 | 103,000.00 | 102,200.00 | 102,600.00 | 102,600.00 | -0.19% | 3,286 |
| Nov 26, 2025 | 102,500.00 | 102,800.00 | 102,400.00 | 102,800.00 | 102,800.00 | 0.29% | 4,584 |
| Nov 25, 2025 | 102,500.00 | 103,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | -0.19% | 12,792 |
| Nov 24, 2025 | 102,800.00 | 102,800.00 | 102,600.00 | 102,700.00 | 102,700.00 | -0.10% | 3,221 |
| Nov 21, 2025 | 102,500.00 | 102,900.00 | 102,000.00 | 102,800.00 | 102,800.00 | 0.19% | 23,994 |
| Nov 20, 2025 | 102,700.00 | 103,400.00 | 102,400.00 | 102,600.00 | 102,600.00 | -0.10% | 10,551 |
| Nov 19, 2025 | 103,500.00 | 103,500.00 | 102,700.00 | 102,700.00 | 102,700.00 | -0.77% | 6,607 |
| Nov 18, 2025 | 103,500.00 | 104,400.00 | 103,300.00 | 103,500.00 | 103,500.00 | -0.19% | 7,105 |
| Nov 17, 2025 | 103,900.00 | 104,300.00 | 103,200.00 | 103,700.00 | 103,700.00 | - | 14,259 |
| Nov 14, 2025 | 103,400.00 | 103,900.00 | 103,100.00 | 103,700.00 | 103,700.00 | 0.29% | 5,116 |
| Nov 13, 2025 | 103,500.00 | 104,500.00 | 102,500.00 | 103,400.00 | 103,400.00 | -0.10% | 6,504 |
| Nov 12, 2025 | 102,800.00 | 104,800.00 | 102,000.00 | 103,500.00 | 103,500.00 | 0.68% | 16,963 |
| Nov 11, 2025 | 102,700.00 | 102,800.00 | 101,600.00 | 102,800.00 | 102,800.00 | - | 43,579 |
| Nov 10, 2025 | 103,000.00 | 103,900.00 | 102,600.00 | 102,800.00 | 102,800.00 | -0.29% | 12,645 |
| Nov 7, 2025 | 104,500.00 | 105,000.00 | 103,100.00 | 103,100.00 | 103,100.00 | -1.34% | 17,395 |
| Nov 6, 2025 | 104,600.00 | 104,600.00 | 103,600.00 | 104,500.00 | 104,500.00 | - | 10,150 |
| Nov 5, 2025 | 102,900.00 | 104,500.00 | 102,900.00 | 104,500.00 | 104,500.00 | 1.55% | 9,176 |
| Nov 4, 2025 | 104,800.00 | 104,800.00 | 102,500.00 | 102,900.00 | 102,900.00 | -1.72% | 34,420 |
| Nov 3, 2025 | 105,600.00 | 106,800.00 | 104,300.00 | 104,700.00 | 104,700.00 | -0.85% | 32,121 |
| Oct 31, 2025 | 105,600.00 | 105,600.00 | 104,000.00 | 105,600.00 | 105,600.00 | - | 48,357 |
| 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 |