DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam · Delayed Price · Currency is VND 102,200
+100 (0.10%)
At close: Oct 10, 2025
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 102,500.00 | 102,600.00 | 102,100.00 | 102,200.00 | 102,200.00 | -0.29% | 3,726 |
| Aug 18, 2025 | 102,300.00 | 102,500.00 | 101,100.00 | 102,500.00 | 102,500.00 | 0.29% | 16,389 |
| Aug 15, 2025 | 103,000.00 | 103,000.00 | 102,000.00 | 102,200.00 | 102,200.00 | -0.29% | 11,674 |
| Aug 14, 2025 | 103,000.00 | 103,600.00 | 102,400.00 | 102,500.00 | 102,500.00 | -0.10% | 19,105 |
| Aug 13, 2025 | 103,600.00 | 103,600.00 | 102,100.00 | 102,600.00 | 102,600.00 | -0.77% | 18,462 |
| Aug 12, 2025 | 103,000.00 | 103,800.00 | 102,900.00 | 103,400.00 | 103,400.00 | 0.49% | 24,861 |
| Aug 11, 2025 | 102,600.00 | 103,500.00 | 102,600.00 | 102,900.00 | 102,900.00 | 0.29% | 29,837 |
| 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 |