DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam · Delayed Price · Currency is VND 94,400
-600 (-0.63%)
At close: May 22, 2026
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 100,900.00 | 101,100.00 | 100,600.00 | 100,900.00 | 95,949.07 | -0.10% | 15,417 |
| Mar 30, 2026 | 100,100.00 | 101,100.00 | 100,000.00 | 101,000.00 | 96,044.16 | - | 12,371 |
| Mar 27, 2026 | 100,800.00 | 101,200.00 | 100,400.00 | 101,000.00 | 96,044.16 | 0.20% | 14,848 |
| Mar 26, 2026 | 99,900.00 | 101,600.00 | 99,900.00 | 100,800.00 | 95,853.97 | -0.20% | 26,899 |
| Mar 25, 2026 | 100,500.00 | 101,000.00 | 100,000.00 | 101,000.00 | 96,044.16 | 0.90% | 6,602 |
| Mar 24, 2026 | 100,000.00 | 100,200.00 | 99,800.00 | 100,100.00 | 95,188.32 | 0.30% | 18,370 |
| Mar 23, 2026 | 100,100.00 | 100,500.00 | 99,000.00 | 99,800.00 | 94,903.04 | -0.99% | 13,039 |
| Mar 20, 2026 | 100,800.00 | 101,900.00 | 100,300.00 | 100,800.00 | 95,853.97 | -0.10% | 4,329 |
| Mar 19, 2026 | 101,900.00 | 102,000.00 | 100,700.00 | 100,900.00 | 95,949.07 | -1.08% | 17,237 |
| Mar 18, 2026 | 101,400.00 | 102,000.00 | 101,400.00 | 102,000.00 | 96,995.09 | - | 8,329 |
| Mar 17, 2026 | 102,000.00 | 102,000.00 | 101,500.00 | 102,000.00 | 96,995.09 | 0.20% | 5,456 |
| Mar 16, 2026 | 101,900.00 | 102,000.00 | 101,100.00 | 101,800.00 | 96,804.91 | 0.49% | 11,689 |
| Mar 13, 2026 | 101,000.00 | 102,100.00 | 101,000.00 | 101,300.00 | 96,329.44 | 0.50% | 8,751 |
| Mar 12, 2026 | 101,400.00 | 102,200.00 | 100,800.00 | 100,800.00 | 95,853.97 | -0.49% | 9,471 |
| Mar 11, 2026 | 102,800.00 | 102,800.00 | 101,300.00 | 101,300.00 | 96,329.44 | -0.10% | 7,592 |