DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam · Delayed Price · Currency is VND 90,900
+700 (0.78%)
At close: Jul 24, 2026
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 91,000.00 | 91,200.00 | 89,900.00 | 90,200.00 | 90,200.00 | -0.88% | 11,732 |
| Jul 22, 2026 | 91,900.00 | 93,100.00 | 91,000.00 | 91,000.00 | 91,000.00 | -0.98% | 9,119 |
| Jul 21, 2026 | 91,200.00 | 92,000.00 | 91,200.00 | 91,900.00 | 91,900.00 | 1.21% | 4,229 |
| Jul 20, 2026 | 92,000.00 | 92,000.00 | 90,800.00 | 90,800.00 | 90,800.00 | -1.30% | 12,600 |
| Jul 17, 2026 | 92,200.00 | 92,500.00 | 91,900.00 | 92,000.00 | 92,000.00 | -0.22% | 2,927 |
| Jul 16, 2026 | 92,000.00 | 92,500.00 | 91,600.00 | 92,200.00 | 92,200.00 | 0.22% | 5,289 |
| Jul 15, 2026 | 92,100.00 | 92,800.00 | 91,800.00 | 92,000.00 | 92,000.00 | -1.08% | 3,139 |
| Jul 14, 2026 | 92,100.00 | 93,300.00 | 91,900.00 | 93,000.00 | 93,000.00 | 0.54% | 4,750 |
| Jul 13, 2026 | 92,000.00 | 92,900.00 | 92,000.00 | 92,500.00 | 92,500.00 | -0.54% | 9,692 |
| Jul 10, 2026 | 93,000.00 | 93,500.00 | 92,800.00 | 93,000.00 | 93,000.00 | - | 2,573 |
| Jul 9, 2026 | 93,200.00 | 93,200.00 | 93,000.00 | 93,000.00 | 93,000.00 | - | 3,466 |
| Jul 8, 2026 | 93,300.00 | 94,300.00 | 93,000.00 | 93,000.00 | 93,000.00 | -0.43% | 13,947 |
| Jul 7, 2026 | 93,400.00 | 93,500.00 | 93,400.00 | 93,400.00 | 93,400.00 | -0.53% | 1,491 |
| Jul 6, 2026 | 93,700.00 | 94,800.00 | 93,300.00 | 93,900.00 | 93,900.00 | 0.32% | 6,093 |
| Jul 3, 2026 | 93,600.00 | 93,600.00 | 93,500.00 | 93,600.00 | 93,600.00 | - | 2,871 |
| Jul 2, 2026 | 93,800.00 | 94,000.00 | 93,600.00 | 93,600.00 | 93,600.00 | - | 4,763 |
| Jul 1, 2026 | 93,200.00 | 93,800.00 | 93,200.00 | 93,600.00 | 93,600.00 | 0.43% | 4,171 |
| Jun 30, 2026 | 93,800.00 | 94,000.00 | 93,200.00 | 93,200.00 | 93,200.00 | -0.64% | 4,810 |
| Jun 29, 2026 | 93,800.00 | 93,800.00 | 93,200.00 | 93,800.00 | 93,800.00 | - | 2,821 |
| Jun 26, 2026 | 93,100.00 | 93,800.00 | 92,900.00 | 93,800.00 | 93,800.00 | -0.11% | 8,020 |
| Jun 25, 2026 | 93,300.00 | 94,000.00 | 93,000.00 | 93,900.00 | 93,900.00 | 0.64% | 5,127 |
| Jun 24, 2026 | 94,500.00 | 94,500.00 | 92,800.00 | 93,300.00 | 93,300.00 | -1.48% | 3,747 |
| Jun 23, 2026 | 95,000.00 | 95,000.00 | 93,800.00 | 94,700.00 | 94,700.00 | 0.74% | 9,878 |
| Jun 22, 2026 | 93,000.00 | 94,400.00 | 93,000.00 | 94,000.00 | 94,000.00 | 0.64% | 3,432 |
| Jun 19, 2026 | 93,500.00 | 93,500.00 | 93,000.00 | 93,400.00 | 93,400.00 | -0.21% | 4,222 |
| Jun 18, 2026 | 93,600.00 | 93,800.00 | 92,600.00 | 93,600.00 | 93,600.00 | -0.64% | 27,329 |
| Jun 17, 2026 | 93,800.00 | 94,200.00 | 93,800.00 | 94,200.00 | 94,200.00 | - | 11,803 |
| Jun 16, 2026 | 94,100.00 | 94,400.00 | 94,100.00 | 94,200.00 | 94,200.00 | 0.21% | 6,200 |
| Jun 15, 2026 | 93,900.00 | 94,000.00 | 93,200.00 | 94,000.00 | 94,000.00 | 0.86% | 13,376 |
| 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 |