DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam · Delayed Price · Currency is VND 83,800
-1,000 (-1.18%)
At close: Nov 3, 2026
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 85,000.00 | 85,000.00 | 83,800.00 | 83,800.00 | 83,800.00 | -1.18% | 13,119 |
| Nov 2, 2026 | 86,900.00 | 86,900.00 | 84,800.00 | 84,800.00 | 84,800.00 | -2.42% | 19,861 |
| Oct 30, 2026 | 87,300.00 | 87,500.00 | 86,900.00 | 86,900.00 | 86,900.00 | -0.46% | 5,806 |
| Oct 29, 2026 | 87,300.00 | 88,000.00 | 87,300.00 | 87,300.00 | 87,300.00 | - | 3,469 |
| Oct 28, 2026 | 87,500.00 | 87,500.00 | 87,100.00 | 87,300.00 | 87,300.00 | -0.23% | 4,221 |
| Oct 27, 2026 | 88,800.00 | 88,800.00 | 87,500.00 | 87,500.00 | 87,500.00 | -0.34% | 9,610 |
| Oct 26, 2026 | 88,900.00 | 88,900.00 | 87,700.00 | 87,800.00 | 87,800.00 | -0.11% | 4,034 |
| Oct 23, 2026 | 87,700.00 | 87,900.00 | 87,600.00 | 87,900.00 | 87,900.00 | -0.11% | 4,535 |
| Oct 22, 2026 | 88,100.00 | 88,300.00 | 87,800.00 | 88,000.00 | 88,000.00 | -1.23% | 32,859 |
| Oct 21, 2026 | 88,800.00 | 89,200.00 | 88,800.00 | 89,100.00 | 89,100.00 | -0.78% | 28,037 |
| Oct 20, 2026 | 89,800.00 | 89,800.00 | 89,500.00 | 89,800.00 | 89,800.00 | - | 5,680 |
| Oct 19, 2026 | 90,200.00 | 90,200.00 | 89,200.00 | 89,800.00 | 89,800.00 | 0.67% | 2,696 |
| Oct 16, 2026 | 89,800.00 | 89,800.00 | 89,200.00 | 89,200.00 | 89,200.00 | - | 3,536 |
| Oct 15, 2026 | 89,100.00 | 89,500.00 | 89,100.00 | 89,200.00 | 89,200.00 | 0.11% | 5,653 |
| Oct 14, 2026 | 89,000.00 | 89,200.00 | 89,000.00 | 89,100.00 | 89,100.00 | 0.11% | 3,509 |
| Oct 13, 2026 | 89,300.00 | 89,500.00 | 89,000.00 | 89,000.00 | 89,000.00 | -0.22% | 12,354 |
| Oct 12, 2026 | 89,300.00 | 89,400.00 | 89,200.00 | 89,200.00 | 89,200.00 | - | 5,486 |
| Oct 9, 2026 | 89,500.00 | 89,500.00 | 89,200.00 | 89,200.00 | 89,200.00 | -0.34% | 14,420 |
| Oct 8, 2026 | 89,500.00 | 89,600.00 | 89,400.00 | 89,500.00 | 89,500.00 | 0.11% | 10,775 |
| Oct 7, 2026 | 89,600.00 | 89,600.00 | 89,100.00 | 89,400.00 | 89,400.00 | -0.11% | 5,365 |
| Oct 6, 2026 | 89,600.00 | 89,600.00 | 89,100.00 | 89,500.00 | 89,500.00 | -0.11% | 6,118 |
| Oct 5, 2026 | 89,600.00 | 90,500.00 | 89,400.00 | 89,600.00 | 89,600.00 | 0.22% | 4,960 |
| Oct 2, 2026 | 89,700.00 | 89,700.00 | 89,200.00 | 89,400.00 | 89,400.00 | -0.11% | 8,766 |
| Oct 1, 2026 | 90,000.00 | 90,000.00 | 89,500.00 | 89,500.00 | 89,500.00 | -0.44% | 6,424 |
| Sep 30, 2026 | 89,700.00 | 90,100.00 | 89,700.00 | 89,900.00 | 89,900.00 | 0.22% | 4,698 |
| Sep 29, 2026 | 89,900.00 | 90,000.00 | 89,700.00 | 89,700.00 | 89,700.00 | -0.33% | 6,747 |
| Sep 28, 2026 | 90,100.00 | 90,500.00 | 89,900.00 | 90,000.00 | 90,000.00 | -0.11% | 5,365 |
| Sep 25, 2026 | 90,200.00 | 90,300.00 | 90,100.00 | 90,100.00 | 90,100.00 | -0.22% | 2,647 |
| Sep 24, 2026 | 90,600.00 | 90,600.00 | 90,100.00 | 90,300.00 | 90,300.00 | -0.33% | 1,494 |
| Sep 23, 2026 | 90,100.00 | 90,900.00 | 90,100.00 | 90,600.00 | 90,600.00 | 0.11% | 6,603 |
| Sep 22, 2026 | 90,500.00 | 90,600.00 | 90,000.00 | 90,500.00 | 90,500.00 | - | 5,311 |
| Sep 21, 2026 | 90,700.00 | 90,700.00 | 90,100.00 | 90,500.00 | 90,500.00 | - | 5,840 |
| Sep 18, 2026 | 90,500.00 | 90,500.00 | 90,000.00 | 90,500.00 | 90,500.00 | 0.56% | 4,418 |
| Sep 17, 2026 | 90,100.00 | 90,800.00 | 89,900.00 | 90,000.00 | 90,000.00 | -0.11% | 10,610 |
| Sep 16, 2026 | 90,500.00 | 90,500.00 | 90,100.00 | 90,100.00 | 90,100.00 | -0.44% | 6,419 |
| Sep 15, 2026 | 90,500.00 | 90,800.00 | 89,600.00 | 90,500.00 | 90,500.00 | 0.44% | 12,535 |
| Sep 14, 2026 | 89,700.00 | 91,100.00 | 89,700.00 | 90,100.00 | 90,100.00 | -0.44% | 7,946 |
| Sep 11, 2026 | 95,900.00 | 95,900.00 | 95,300.00 | 95,500.00 | 90,500.00 | -0.31% | 12,933 |
| Sep 10, 2026 | 95,700.00 | 95,900.00 | 95,400.00 | 95,800.00 | 90,784.29 | 0.10% | 5,945 |
| Sep 9, 2026 | 95,700.00 | 95,800.00 | 95,000.00 | 95,700.00 | 90,689.53 | 0.21% | 8,030 |
| Sep 8, 2026 | 95,800.00 | 95,800.00 | 95,300.00 | 95,500.00 | 90,500.00 | -0.31% | 7,399 |
| Sep 7, 2026 | 95,600.00 | 95,800.00 | 95,300.00 | 95,800.00 | 90,784.29 | 0.21% | 6,163 |
| Sep 4, 2026 | 96,300.00 | 96,300.00 | 95,600.00 | 95,600.00 | 90,594.76 | -0.31% | 7,268 |
| Sep 3, 2026 | 95,600.00 | 95,900.00 | 95,000.00 | 95,900.00 | 90,879.06 | 0.31% | 20,415 |
| Aug 28, 2026 | 95,800.00 | 95,900.00 | 95,100.00 | 95,600.00 | 90,594.76 | -0.21% | 3,436 |
| Aug 27, 2026 | 96,000.00 | 96,000.00 | 95,100.00 | 95,800.00 | 90,784.29 | -0.21% | 6,909 |
| Aug 26, 2026 | 96,500.00 | 96,500.00 | 95,700.00 | 96,000.00 | 90,973.82 | 0.42% | 4,482 |
| Aug 25, 2026 | 96,300.00 | 96,400.00 | 94,600.00 | 95,600.00 | 90,594.76 | -0.52% | 6,825 |
| Aug 24, 2026 | 96,000.00 | 96,300.00 | 95,900.00 | 96,100.00 | 91,068.59 | 1.26% | 14,328 |
| Aug 21, 2026 | 93,300.00 | 95,000.00 | 93,300.00 | 94,900.00 | 89,931.41 | 1.71% | 12,490 |