DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam · Delayed Price · Currency is VND 100,000
+300 (0.30%)
At close: Apr 29, 2026
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 99,800.00 | 100,000.00 | 99,500.00 | 100,000.00 | 100,000.00 | 0.30% | 24,876 |
| Apr 28, 2026 | 99,500.00 | 100,000.00 | 99,500.00 | 99,700.00 | 99,700.00 | 0.20% | 18,028 |
| Apr 24, 2026 | 99,600.00 | 99,700.00 | 99,200.00 | 99,500.00 | 99,500.00 | -0.10% | 13,050 |
| Apr 23, 2026 | 100,000.00 | 100,000.00 | 99,300.00 | 99,600.00 | 99,600.00 | 0.20% | 23,790 |
| Apr 22, 2026 | 99,700.00 | 100,900.00 | 99,100.00 | 99,400.00 | 99,400.00 | -0.30% | 13,934 |
| Apr 21, 2026 | 99,900.00 | 100,400.00 | 99,500.00 | 99,700.00 | 99,700.00 | 0.10% | 16,978 |
| Apr 20, 2026 | 99,700.00 | 100,000.00 | 99,400.00 | 99,600.00 | 99,600.00 | -0.10% | 11,526 |
| Apr 17, 2026 | 99,600.00 | 99,800.00 | 99,300.00 | 99,700.00 | 99,700.00 | 0.10% | 14,128 |
| Apr 16, 2026 | 99,300.00 | 99,900.00 | 99,300.00 | 99,600.00 | 99,600.00 | - | 11,583 |
| Apr 15, 2026 | 100,000.00 | 100,000.00 | 99,400.00 | 99,600.00 | 99,600.00 | 0.10% | 10,529 |
| Apr 14, 2026 | 101,000.00 | 101,000.00 | 99,200.00 | 99,500.00 | 99,500.00 | -0.70% | 27,568 |
| Apr 13, 2026 | 100,400.00 | 100,400.00 | 99,700.00 | 100,200.00 | 100,200.00 | -0.20% | 11,523 |
| Apr 10, 2026 | 101,000.00 | 101,000.00 | 100,000.00 | 100,400.00 | 100,400.00 | 0.10% | 14,220 |
| Apr 9, 2026 | 100,000.00 | 100,500.00 | 100,000.00 | 100,300.00 | 100,300.00 | -0.50% | 7,118 |
| Apr 8, 2026 | 100,100.00 | 100,800.00 | 100,000.00 | 100,800.00 | 100,800.00 | 1.00% | 21,540 |
| Apr 7, 2026 | 100,100.00 | 100,100.00 | 99,600.00 | 99,800.00 | 99,800.00 | -0.20% | 21,977 |
| Apr 6, 2026 | 101,000.00 | 101,000.00 | 99,900.00 | 100,000.00 | 100,000.00 | -0.70% | 8,575 |
| Apr 3, 2026 | 101,400.00 | 101,400.00 | 100,600.00 | 100,700.00 | 100,700.00 | 0.20% | 2,694 |
| Apr 2, 2026 | 101,500.00 | 101,500.00 | 100,300.00 | 100,500.00 | 100,500.00 | -0.99% | 9,603 |
| Apr 1, 2026 | 102,200.00 | 102,200.00 | 101,000.00 | 101,500.00 | 101,500.00 | 0.59% | 8,444 |
| Mar 31, 2026 | 100,900.00 | 101,100.00 | 100,600.00 | 100,900.00 | 100,900.00 | -0.10% | 15,417 |
| Mar 30, 2026 | 100,100.00 | 101,100.00 | 100,000.00 | 101,000.00 | 101,000.00 | - | 12,371 |
| Mar 27, 2026 | 100,800.00 | 101,200.00 | 100,400.00 | 101,000.00 | 101,000.00 | 0.20% | 14,848 |
| Mar 26, 2026 | 99,900.00 | 101,600.00 | 99,900.00 | 100,800.00 | 100,800.00 | -0.20% | 26,899 |
| Mar 25, 2026 | 100,500.00 | 101,000.00 | 100,000.00 | 101,000.00 | 101,000.00 | 0.90% | 6,602 |
| Mar 24, 2026 | 100,000.00 | 100,200.00 | 99,800.00 | 100,100.00 | 100,100.00 | 0.30% | 18,370 |
| Mar 23, 2026 | 100,100.00 | 100,500.00 | 99,000.00 | 99,800.00 | 99,800.00 | -0.99% | 13,039 |
| Mar 20, 2026 | 100,800.00 | 101,900.00 | 100,300.00 | 100,800.00 | 100,800.00 | -0.10% | 4,329 |
| Mar 19, 2026 | 101,900.00 | 102,000.00 | 100,700.00 | 100,900.00 | 100,900.00 | -1.08% | 17,237 |
| Mar 18, 2026 | 101,400.00 | 102,000.00 | 101,400.00 | 102,000.00 | 102,000.00 | - | 8,329 |
| Mar 17, 2026 | 102,000.00 | 102,000.00 | 101,500.00 | 102,000.00 | 102,000.00 | 0.20% | 5,456 |
| Mar 16, 2026 | 101,900.00 | 102,000.00 | 101,100.00 | 101,800.00 | 101,800.00 | 0.49% | 11,689 |
| Mar 13, 2026 | 101,000.00 | 102,100.00 | 101,000.00 | 101,300.00 | 101,300.00 | 0.50% | 8,751 |
| Mar 12, 2026 | 101,400.00 | 102,200.00 | 100,800.00 | 100,800.00 | 100,800.00 | -0.49% | 9,471 |
| Mar 11, 2026 | 102,800.00 | 102,800.00 | 101,300.00 | 101,300.00 | 101,300.00 | -0.10% | 7,592 |
| Mar 10, 2026 | 100,000.00 | 101,900.00 | 100,000.00 | 101,400.00 | 101,400.00 | 2.42% | 10,292 |
| Mar 9, 2026 | 101,000.00 | 102,600.00 | 98,000.00 | 99,000.00 | 99,000.00 | -4.07% | 90,144 |
| Mar 6, 2026 | 102,800.00 | 103,500.00 | 102,700.00 | 103,200.00 | 103,200.00 | 0.39% | 7,277 |
| Mar 5, 2026 | 103,800.00 | 103,800.00 | 102,800.00 | 102,800.00 | 102,800.00 | -0.19% | 4,986 |
| Mar 4, 2026 | 104,400.00 | 104,400.00 | 102,500.00 | 103,000.00 | 103,000.00 | -0.29% | 14,559 |
| Mar 3, 2026 | 103,500.00 | 103,600.00 | 103,100.00 | 103,300.00 | 103,300.00 | - | 13,335 |
| Mar 2, 2026 | 104,900.00 | 104,900.00 | 103,100.00 | 103,300.00 | 103,300.00 | -1.24% | 12,428 |
| Feb 27, 2026 | 104,800.00 | 104,800.00 | 104,300.00 | 104,600.00 | 104,600.00 | - | 9,669 |
| Feb 26, 2026 | 104,600.00 | 104,600.00 | 104,300.00 | 104,600.00 | 104,600.00 | - | 8,043 |
| Feb 25, 2026 | 105,000.00 | 105,500.00 | 104,600.00 | 104,600.00 | 104,600.00 | -0.10% | 17,672 |
| Feb 24, 2026 | 104,100.00 | 105,000.00 | 103,800.00 | 104,700.00 | 104,700.00 | 0.67% | 11,802 |
| Feb 23, 2026 | 103,600.00 | 104,200.00 | 103,300.00 | 104,000.00 | 104,000.00 | 0.48% | 8,559 |
| Feb 13, 2026 | 103,500.00 | 103,500.00 | 103,200.00 | 103,500.00 | 103,500.00 | - | 3,067 |
| Feb 12, 2026 | 103,500.00 | 103,500.00 | 103,200.00 | 103,500.00 | 103,500.00 | 0.10% | 3,534 |
| Feb 11, 2026 | 103,400.00 | 103,500.00 | 103,000.00 | 103,400.00 | 103,400.00 | - | 2,973 |