DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam · Delayed Price · Currency is VND 90,600
+100 (0.11%)
At close: Sep 23, 2026
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 93,800.00 | 93,800.00 | 93,300.00 | 93,300.00 | 88,415.18 | -0.53% | 1,532 |
| Aug 19, 2026 | 93,500.00 | 93,800.00 | 93,000.00 | 93,800.00 | 88,889.01 | 0.32% | 1,806 |
| Aug 18, 2026 | 93,500.00 | 93,500.00 | 93,300.00 | 93,500.00 | 88,604.71 | - | 3,647 |
| Aug 17, 2026 | 93,000.00 | 93,500.00 | 93,000.00 | 93,500.00 | 88,604.71 | -0.11% | 5,516 |
| Aug 14, 2026 | 94,200.00 | 94,200.00 | 93,100.00 | 93,600.00 | 88,699.48 | -1.37% | 6,039 |
| Aug 13, 2026 | 95,000.00 | 95,300.00 | 94,900.00 | 94,900.00 | 89,931.41 | -0.73% | 6,778 |
| Aug 12, 2026 | 95,800.00 | 95,800.00 | 94,100.00 | 95,600.00 | 90,594.76 | -0.31% | 7,902 |
| Aug 11, 2026 | 96,900.00 | 96,900.00 | 95,900.00 | 95,900.00 | 90,879.06 | - | 6,013 |
| Aug 10, 2026 | 95,600.00 | 96,000.00 | 95,600.00 | 95,900.00 | 90,879.06 | 0.31% | 7,105 |
| Aug 7, 2026 | 95,300.00 | 95,600.00 | 95,000.00 | 95,600.00 | 90,594.76 | 0.84% | 8,484 |
| Aug 6, 2026 | 94,800.00 | 95,500.00 | 94,700.00 | 94,800.00 | 89,836.65 | - | 16,250 |
| Aug 5, 2026 | 97,000.00 | 97,000.00 | 93,900.00 | 94,800.00 | 89,836.65 | 1.39% | 33,875 |
| Aug 4, 2026 | 92,900.00 | 93,500.00 | 92,900.00 | 93,500.00 | 88,604.71 | 0.54% | 6,141 |
| Aug 3, 2026 | 92,800.00 | 93,200.00 | 92,700.00 | 93,000.00 | 88,130.89 | 0.43% | 10,958 |
| Jul 31, 2026 | 92,600.00 | 92,800.00 | 92,400.00 | 92,600.00 | 87,751.83 | -0.11% | 11,771 |
| Jul 30, 2026 | 91,600.00 | 92,700.00 | 91,600.00 | 92,700.00 | 87,846.60 | 1.20% | 14,532 |
| Jul 29, 2026 | 91,400.00 | 91,900.00 | 91,300.00 | 91,600.00 | 86,804.19 | 0.11% | 18,305 |
| Jul 28, 2026 | 91,000.00 | 91,500.00 | 90,500.00 | 91,500.00 | 86,709.42 | 0.55% | 9,951 |
| Jul 27, 2026 | 91,000.00 | 91,700.00 | 91,000.00 | 91,000.00 | 86,235.60 | 0.11% | 3,578 |
| Jul 24, 2026 | 90,500.00 | 91,000.00 | 90,000.00 | 90,900.00 | 86,140.84 | 0.78% | 8,913 |
| Jul 23, 2026 | 91,000.00 | 91,200.00 | 89,900.00 | 90,200.00 | 85,477.49 | -0.88% | 11,732 |
| Jul 22, 2026 | 91,900.00 | 93,100.00 | 91,000.00 | 91,000.00 | 86,235.60 | -0.98% | 9,119 |
| Jul 21, 2026 | 91,200.00 | 92,000.00 | 91,200.00 | 91,900.00 | 87,088.48 | 1.21% | 4,229 |
| Jul 20, 2026 | 92,000.00 | 92,000.00 | 90,800.00 | 90,800.00 | 86,046.07 | -1.30% | 12,600 |
| Jul 17, 2026 | 92,200.00 | 92,500.00 | 91,900.00 | 92,000.00 | 87,183.25 | -0.22% | 2,927 |
| Jul 16, 2026 | 92,000.00 | 92,500.00 | 91,600.00 | 92,200.00 | 87,372.77 | 0.22% | 5,289 |
| Jul 15, 2026 | 92,100.00 | 92,800.00 | 91,800.00 | 92,000.00 | 87,183.25 | -1.08% | 3,139 |
| Jul 14, 2026 | 92,100.00 | 93,300.00 | 91,900.00 | 93,000.00 | 88,130.89 | 0.54% | 4,750 |
| Jul 13, 2026 | 92,000.00 | 92,900.00 | 92,000.00 | 92,500.00 | 87,657.07 | -0.54% | 9,692 |
| Jul 10, 2026 | 93,000.00 | 93,500.00 | 92,800.00 | 93,000.00 | 88,130.89 | - | 2,573 |