DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam · Delayed Price · Currency is VND 93,200
0.00 (0.00%)
At close: Jun 12, 2026
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 93,500.00 | 93,500.00 | 93,100.00 | 93,200.00 | 93,200.00 | - | 4,566 |
| Jun 11, 2026 | 92,800.00 | 93,200.00 | 92,300.00 | 93,200.00 | 93,200.00 | -0.11% | 6,340 |
| Jun 10, 2026 | 92,900.00 | 93,300.00 | 92,900.00 | 93,300.00 | 93,300.00 | -0.11% | 9,828 |
| Jun 9, 2026 | 92,900.00 | 93,400.00 | 92,900.00 | 93,400.00 | 93,400.00 | 0.43% | 4,200 |
| Jun 8, 2026 | 93,400.00 | 93,400.00 | 92,900.00 | 93,000.00 | 93,000.00 | -0.43% | 12,546 |
| Jun 5, 2026 | 93,700.00 | 93,700.00 | 93,200.00 | 93,400.00 | 93,400.00 | 0.43% | 4,590 |
| Jun 4, 2026 | 93,900.00 | 93,900.00 | 93,000.00 | 93,000.00 | 93,000.00 | -0.96% | 12,765 |
| Jun 3, 2026 | 93,800.00 | 94,000.00 | 93,700.00 | 93,900.00 | 93,900.00 | -0.11% | 6,160 |
| Jun 2, 2026 | 94,000.00 | 94,500.00 | 93,700.00 | 94,000.00 | 94,000.00 | 0.21% | 4,435 |
| Jun 1, 2026 | 94,700.00 | 94,700.00 | 93,700.00 | 93,800.00 | 93,800.00 | 0.11% | 5,813 |
| May 29, 2026 | 94,400.00 | 94,400.00 | 93,700.00 | 93,700.00 | 93,700.00 | -0.74% | 20,133 |
| May 28, 2026 | 94,500.00 | 94,900.00 | 94,200.00 | 94,400.00 | 94,400.00 | -0.11% | 6,666 |
| May 27, 2026 | 94,400.00 | 94,700.00 | 94,400.00 | 94,500.00 | 94,500.00 | 0.11% | 2,906 |
| May 26, 2026 | 94,000.00 | 94,900.00 | 94,000.00 | 94,400.00 | 94,400.00 | - | 6,132 |
| May 25, 2026 | 94,400.00 | 94,600.00 | 94,400.00 | 94,400.00 | 94,400.00 | - | 5,322 |
| May 22, 2026 | 95,000.00 | 95,000.00 | 94,300.00 | 94,400.00 | 94,400.00 | -0.63% | 9,624 |
| May 21, 2026 | 94,400.00 | 95,300.00 | 94,400.00 | 95,000.00 | 95,000.00 | 0.64% | 5,195 |
| May 20, 2026 | 94,900.00 | 94,900.00 | 94,100.00 | 94,400.00 | 94,400.00 | -0.53% | 10,414 |
| May 19, 2026 | 96,000.00 | 96,100.00 | 94,900.00 | 94,900.00 | 94,900.00 | -1.45% | 21,390 |
| May 18, 2026 | 96,600.00 | 96,600.00 | 96,000.00 | 96,300.00 | 96,300.00 | -0.31% | 13,585 |
| May 15, 2026 | 96,600.00 | 96,800.00 | 96,600.00 | 96,600.00 | 96,600.00 | -0.21% | 2,133 |
| May 14, 2026 | 96,600.00 | 96,800.00 | 96,500.00 | 96,800.00 | 96,800.00 | - | 13,306 |
| May 13, 2026 | 97,200.00 | 97,200.00 | 96,000.00 | 96,800.00 | 96,800.00 | -0.41% | 13,944 |
| May 12, 2026 | 97,400.00 | 97,400.00 | 96,900.00 | 97,200.00 | 97,200.00 | - | 22,283 |
| May 11, 2026 | 98,000.00 | 98,000.00 | 97,000.00 | 97,200.00 | 97,200.00 | 0.31% | 51,581 |
| May 8, 2026 | 102,000.00 | 102,000.00 | 100,500.00 | 101,900.00 | 96,900.00 | -0.10% | 28,252 |
| May 7, 2026 | 102,700.00 | 102,700.00 | 101,600.00 | 102,000.00 | 96,995.09 | 0.69% | 33,646 |
| May 6, 2026 | 102,000.00 | 102,300.00 | 101,200.00 | 101,300.00 | 96,329.44 | -0.10% | 12,687 |
| May 5, 2026 | 101,500.00 | 101,700.00 | 101,000.00 | 101,400.00 | 96,424.53 | -0.10% | 13,009 |
| May 4, 2026 | 100,500.00 | 101,500.00 | 100,000.00 | 101,500.00 | 96,519.63 | 1.50% | 48,678 |
| Apr 29, 2026 | 99,800.00 | 100,000.00 | 99,500.00 | 100,000.00 | 95,093.23 | 0.30% | 24,876 |
| Apr 28, 2026 | 99,500.00 | 100,000.00 | 99,500.00 | 99,700.00 | 94,807.95 | 0.20% | 18,028 |
| Apr 24, 2026 | 99,600.00 | 99,700.00 | 99,200.00 | 99,500.00 | 94,617.76 | -0.10% | 13,050 |
| Apr 23, 2026 | 100,000.00 | 100,000.00 | 99,300.00 | 99,600.00 | 94,712.86 | 0.20% | 23,790 |
| Apr 22, 2026 | 99,700.00 | 100,900.00 | 99,100.00 | 99,400.00 | 94,522.67 | -0.30% | 13,934 |
| Apr 21, 2026 | 99,900.00 | 100,400.00 | 99,500.00 | 99,700.00 | 94,807.95 | 0.10% | 16,978 |
| Apr 20, 2026 | 99,700.00 | 100,000.00 | 99,400.00 | 99,600.00 | 94,712.86 | -0.10% | 11,526 |
| Apr 17, 2026 | 99,600.00 | 99,800.00 | 99,300.00 | 99,700.00 | 94,807.95 | 0.10% | 14,128 |
| Apr 16, 2026 | 99,300.00 | 99,900.00 | 99,300.00 | 99,600.00 | 94,712.86 | - | 11,583 |
| Apr 15, 2026 | 100,000.00 | 100,000.00 | 99,400.00 | 99,600.00 | 94,712.86 | 0.10% | 10,529 |
| Apr 14, 2026 | 101,000.00 | 101,000.00 | 99,200.00 | 99,500.00 | 94,617.76 | -0.70% | 27,568 |
| Apr 13, 2026 | 100,400.00 | 100,400.00 | 99,700.00 | 100,200.00 | 95,283.42 | -0.20% | 11,523 |
| Apr 10, 2026 | 101,000.00 | 101,000.00 | 100,000.00 | 100,400.00 | 95,473.60 | 0.10% | 14,220 |
| Apr 9, 2026 | 100,000.00 | 100,500.00 | 100,000.00 | 100,300.00 | 95,378.51 | -0.50% | 7,118 |
| Apr 8, 2026 | 100,100.00 | 100,800.00 | 100,000.00 | 100,800.00 | 95,853.97 | 1.00% | 21,540 |
| Apr 7, 2026 | 100,100.00 | 100,100.00 | 99,600.00 | 99,800.00 | 94,903.04 | -0.20% | 21,977 |
| Apr 6, 2026 | 101,000.00 | 101,000.00 | 99,900.00 | 100,000.00 | 95,093.23 | -0.70% | 8,575 |
| Apr 3, 2026 | 101,400.00 | 101,400.00 | 100,600.00 | 100,700.00 | 95,758.88 | 0.20% | 2,694 |
| Apr 2, 2026 | 101,500.00 | 101,500.00 | 100,300.00 | 100,500.00 | 95,568.69 | -0.99% | 9,603 |
| Apr 1, 2026 | 102,200.00 | 102,200.00 | 101,000.00 | 101,500.00 | 96,519.63 | 0.59% | 8,444 |