Ha Tay Pharmaceutical JSC (HNX:DHT)
Vietnam
· Delayed Price · Currency is VND 75,600
+100 (0.13%)
At close: Dec 5, 2025
Ha Tay Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75,500.00 | 77,000.00 | 73,000.00 | 75,600.00 | 75,600.00 | 0.13% | 10,381 |
| Dec 4, 2025 | 73,400.00 | 76,600.00 | 70,000.00 | 75,500.00 | 75,500.00 | 2.86% | 36,021 |
| Dec 3, 2025 | 73,000.00 | 75,000.00 | 69,500.00 | 73,400.00 | 73,400.00 | 4.11% | 14,070 |
| Dec 2, 2025 | 72,000.00 | 72,000.00 | 69,000.00 | 70,500.00 | 70,500.00 | -1.95% | 8,200 |
| Dec 1, 2025 | 73,300.00 | 75,000.00 | 71,900.00 | 71,900.00 | 71,900.00 | -1.91% | 6,800 |
| Nov 28, 2025 | 75,000.00 | 75,000.00 | 73,000.00 | 73,300.00 | 73,300.00 | -1.35% | 6,400 |
| Nov 27, 2025 | 76,000.00 | 76,000.00 | 73,500.00 | 74,300.00 | 74,300.00 | -1.46% | 4,201 |
| Nov 26, 2025 | 76,800.00 | 76,800.00 | 74,000.00 | 75,400.00 | 75,400.00 | -0.40% | 1,824 |
| Nov 25, 2025 | 76,000.00 | 76,000.00 | 74,000.00 | 75,700.00 | 75,700.00 | -0.39% | 1,761 |
| Nov 24, 2025 | 76,500.00 | 76,500.00 | 74,800.00 | 76,000.00 | 76,000.00 | -0.65% | 2,314 |
| Nov 21, 2025 | 73,200.00 | 77,400.00 | 72,000.00 | 76,500.00 | 76,500.00 | 3.94% | 27,600 |
| Nov 20, 2025 | 73,000.00 | 74,000.00 | 72,500.00 | 73,600.00 | 73,600.00 | 0.82% | 8,122 |
| Nov 19, 2025 | 74,800.00 | 74,800.00 | 73,000.00 | 73,000.00 | 73,000.00 | -2.41% | 9,569 |
| Nov 18, 2025 | 74,800.00 | 75,000.00 | 74,200.00 | 74,800.00 | 74,800.00 | -0.53% | 15,738 |
| Nov 17, 2025 | 75,000.00 | 82,500.00 | 75,000.00 | 75,200.00 | 75,200.00 | 0.27% | 18,926 |
| Nov 14, 2025 | 75,000.00 | 78,000.00 | 74,300.00 | 75,000.00 | 75,000.00 | - | 10,353 |
| Nov 13, 2025 | 75,000.00 | 77,400.00 | 75,000.00 | 75,000.00 | 75,000.00 | -3.10% | 6,201 |
| Nov 12, 2025 | 75,000.00 | 78,500.00 | 75,000.00 | 77,400.00 | 77,400.00 | 3.20% | 28,310 |
| Nov 11, 2025 | 75,000.00 | 77,600.00 | 74,000.00 | 75,000.00 | 75,000.00 | - | 11,200 |
| Nov 10, 2025 | 76,000.00 | 78,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | -1.83% | 2,801 |
| Nov 7, 2025 | 77,400.00 | 77,400.00 | 74,000.00 | 76,400.00 | 76,400.00 | -1.29% | 7,316 |
| Nov 6, 2025 | 76,700.00 | 77,500.00 | 75,800.00 | 77,400.00 | 77,400.00 | 0.78% | 25,223 |
| Nov 5, 2025 | 76,800.00 | 76,900.00 | 76,000.00 | 76,800.00 | 76,800.00 | -0.13% | 5,901 |
| Nov 4, 2025 | 76,500.00 | 78,900.00 | 76,000.00 | 76,900.00 | 76,900.00 | 0.92% | 12,200 |
| Nov 3, 2025 | 77,000.00 | 79,800.00 | 76,000.00 | 76,200.00 | 76,200.00 | -0.13% | 32,700 |
| Oct 31, 2025 | 79,000.00 | 79,000.00 | 76,300.00 | 76,300.00 | 76,300.00 | -3.42% | 6,900 |
| Oct 30, 2025 | 79,900.00 | 79,900.00 | 77,300.00 | 79,000.00 | 79,000.00 | -1.13% | 3,497 |
| Oct 29, 2025 | 80,100.00 | 80,100.00 | 78,000.00 | 79,900.00 | 79,900.00 | 2.17% | 6,565 |
| Oct 28, 2025 | 82,000.00 | 82,000.00 | 78,000.00 | 78,200.00 | 78,200.00 | -2.49% | 6,020 |
| Oct 27, 2025 | 80,900.00 | 83,000.00 | 79,000.00 | 80,200.00 | 80,200.00 | -0.25% | 11,300 |
| Oct 24, 2025 | 81,500.00 | 86,800.00 | 79,900.00 | 80,400.00 | 80,400.00 | 0.61% | 21,610 |
| Oct 23, 2025 | 77,272.73 | 80,000.00 | 76,818.18 | 79,909.09 | 79,909.09 | 4.02% | 32,020 |
| Oct 22, 2025 | 76,818.18 | 76,818.18 | 76,363.64 | 76,818.18 | 76,818.18 | - | 1,429 |
| Oct 21, 2025 | 77,090.91 | 78,000.00 | 76,363.64 | 76,818.18 | 76,818.18 | -0.35% | 70,069 |
| Oct 20, 2025 | 77,181.82 | 77,272.73 | 75,909.09 | 77,090.91 | 77,090.91 | -0.12% | 10,519 |
| Oct 17, 2025 | 76,363.64 | 77,454.55 | 76,363.64 | 77,181.82 | 77,181.82 | -0.35% | 24,534 |
| Oct 16, 2025 | 75,909.09 | 77,818.18 | 75,909.09 | 77,454.55 | 77,454.55 | 1.43% | 35,434 |
| Oct 15, 2025 | 77,181.82 | 80,000.00 | 76,363.64 | 76,363.64 | 76,363.64 | -1.06% | 2,675 |
| Oct 14, 2025 | 77,272.73 | 77,272.73 | 76,363.64 | 77,181.82 | 77,181.82 | -0.70% | 4,969 |
| Oct 13, 2025 | 78,000.00 | 78,000.00 | 76,363.64 | 77,727.27 | 77,727.27 | -0.35% | 8,579 |
| Oct 10, 2025 | 76,363.64 | 78,090.91 | 76,363.64 | 78,000.00 | 78,000.00 | 2.14% | 21,288 |
| Oct 9, 2025 | 77,636.36 | 77,636.36 | 76,363.64 | 76,363.64 | 76,363.64 | - | 25,272 |
| Oct 8, 2025 | 76,181.82 | 76,454.55 | 76,181.82 | 76,363.64 | 76,363.64 | - | 6,727 |
| Oct 7, 2025 | 77,272.73 | 77,363.64 | 76,363.64 | 76,363.64 | 76,363.64 | -1.18% | 6,599 |
| Oct 6, 2025 | 76,363.64 | 77,454.55 | 76,000.00 | 77,272.73 | 77,272.73 | 1.19% | 21,362 |
| Oct 3, 2025 | 76,363.64 | 77,090.91 | 75,818.18 | 76,363.64 | 76,363.64 | - | 9,129 |
| Oct 2, 2025 | 76,818.18 | 77,181.82 | 76,363.64 | 76,363.64 | 76,363.64 | -0.59% | 6,137 |
| Oct 1, 2025 | 76,363.64 | 77,090.91 | 75,363.64 | 76,818.18 | 76,818.18 | -0.35% | 4,668 |
| Sep 30, 2025 | 78,000.00 | 78,000.00 | 76,454.55 | 77,090.91 | 77,090.91 | -0.93% | 1,871 |
| Sep 29, 2025 | 77,909.09 | 77,909.09 | 76,000.00 | 77,818.18 | 77,818.18 | 1.90% | 7,039 |
| Sep 26, 2025 | 78,000.00 | 78,000.00 | 75,727.27 | 76,363.64 | 76,363.64 | - | 3,519 |
| Sep 25, 2025 | 76,545.46 | 78,090.91 | 76,363.64 | 76,363.64 | 76,363.64 | -1.06% | 943 |
| Sep 24, 2025 | 76,363.64 | 78,000.00 | 75,454.55 | 77,181.82 | 77,181.82 | 0.12% | 5,279 |
| Sep 23, 2025 | 77,272.73 | 77,272.73 | 76,545.46 | 77,090.91 | 77,090.91 | -0.24% | 1,704 |
| Sep 22, 2025 | 78,636.36 | 78,636.36 | 76,818.18 | 77,272.73 | 77,272.73 | - | 4,844 |
| Sep 19, 2025 | 77,272.73 | 78,181.82 | 76,818.18 | 77,272.73 | 77,272.73 | -1.39% | 2,994 |
| Sep 18, 2025 | 78,636.36 | 78,636.36 | 77,272.73 | 78,363.64 | 78,363.64 | 0.82% | 3,464 |
| Sep 17, 2025 | 81,818.18 | 81,818.18 | 77,272.73 | 77,727.27 | 77,727.27 | - | 2,536 |
| Sep 16, 2025 | 77,727.27 | 78,636.36 | 77,727.27 | 77,727.27 | 77,727.27 | -1.61% | 879 |
| Sep 15, 2025 | 78,181.82 | 79,909.09 | 78,181.82 | 79,000.00 | 79,000.00 | 1.05% | 7,809 |
| Sep 12, 2025 | 76,727.27 | 80,000.00 | 76,363.64 | 78,181.82 | 78,181.82 | 1.90% | 15,806 |
| Sep 11, 2025 | 76,636.36 | 77,272.73 | 76,363.64 | 76,727.27 | 76,727.27 | 0.12% | 5,499 |
| Sep 10, 2025 | 76,909.09 | 78,000.00 | 76,636.36 | 76,636.36 | 76,636.36 | - | 2,199 |
| Sep 9, 2025 | 76,363.64 | 77,272.73 | 76,363.64 | 76,636.36 | 76,636.36 | 0.36% | 3,629 |
| Sep 8, 2025 | 77,727.27 | 77,727.27 | 76,363.64 | 76,363.64 | 76,363.64 | -3.00% | 8,489 |
| Sep 5, 2025 | 78,727.27 | 78,727.27 | 77,272.73 | 78,727.27 | 78,727.27 | - | 14,354 |
| Sep 4, 2025 | 78,909.09 | 78,909.09 | 77,272.73 | 78,727.27 | 78,727.27 | 0.12% | 1,869 |
| Sep 3, 2025 | 79,545.46 | 79,545.46 | 77,272.73 | 78,636.36 | 78,636.36 | 0.35% | 780 |
| Aug 29, 2025 | 77,727.27 | 79,454.55 | 76,818.18 | 78,363.64 | 78,363.64 | 0.23% | 11,279 |
| Aug 28, 2025 | 79,545.46 | 81,818.18 | 77,454.55 | 78,181.82 | 78,181.82 | - | 8,249 |
| Aug 27, 2025 | 79,545.46 | 79,545.46 | 77,272.73 | 78,181.82 | 78,181.82 | - | 12,539 |
| Aug 26, 2025 | 78,181.82 | 80,000.00 | 76,818.18 | 78,181.82 | 78,181.82 | - | 9,129 |
| Aug 25, 2025 | 79,363.64 | 81,818.18 | 78,000.00 | 78,181.82 | 78,181.82 | - | 25,852 |
| Aug 22, 2025 | 78,909.09 | 78,909.09 | 77,272.73 | 78,181.82 | 78,181.82 | -0.69% | 14,796 |
| Aug 21, 2025 | 79,181.82 | 79,181.82 | 77,545.46 | 78,727.27 | 78,727.27 | 0.12% | 3,877 |
| Aug 20, 2025 | 78,363.64 | 79,363.64 | 77,636.36 | 78,636.36 | 78,636.36 | 0.35% | 8,471 |
| Aug 19, 2025 | 77,727.27 | 79,909.09 | 77,272.73 | 78,363.64 | 78,363.64 | - | 13,600 |
| Aug 18, 2025 | 78,727.27 | 79,000.00 | 77,727.27 | 78,363.64 | 78,363.64 | -0.46% | 12,433 |
| Aug 15, 2025 | 77,272.73 | 78,909.09 | 77,272.73 | 78,727.27 | 78,727.27 | 0.46% | 21,449 |
| Aug 14, 2025 | 77,272.73 | 78,636.36 | 77,090.91 | 78,363.64 | 78,363.64 | 1.41% | 13,199 |
| Aug 13, 2025 | 77,818.18 | 79,727.27 | 77,272.73 | 77,272.73 | 77,272.73 | -2.30% | 14,961 |
| Aug 12, 2025 | 77,727.27 | 79,090.91 | 77,545.46 | 79,090.91 | 79,090.91 | - | 10,010 |
| Aug 11, 2025 | 79,818.18 | 80,000.00 | 77,272.73 | 79,090.91 | 79,090.91 | -1.02% | 8,031 |
| Aug 8, 2025 | 78,727.27 | 79,909.09 | 76,909.09 | 79,909.09 | 79,909.09 | 1.38% | 47,537 |
| Aug 7, 2025 | 78,909.09 | 79,000.00 | 77,272.73 | 78,818.18 | 78,818.18 | -0.23% | 15,746 |
| Aug 6, 2025 | 79,090.91 | 79,818.18 | 77,727.27 | 79,000.00 | 79,000.00 | -0.23% | 18,821 |
| Aug 5, 2025 | 79,818.18 | 79,909.09 | 77,272.73 | 79,181.82 | 79,181.82 | 0.11% | 34,935 |
| Aug 4, 2025 | 80,000.00 | 80,000.00 | 78,181.82 | 79,090.91 | 79,090.91 | - | 7,173 |
| Aug 1, 2025 | 76,909.09 | 79,454.55 | 76,909.09 | 79,090.91 | 79,090.91 | 1.16% | 28,197 |
| Jul 31, 2025 | 77,272.73 | 79,545.46 | 76,454.55 | 78,181.82 | 78,181.82 | -1.04% | 5,720 |
| Jul 30, 2025 | 79,909.09 | 79,909.09 | 77,272.73 | 79,000.00 | 79,000.00 | 2.24% | 3,192 |
| Jul 29, 2025 | 79,363.64 | 81,636.36 | 76,363.64 | 77,272.73 | 77,272.73 | -2.63% | 33,958 |
| Jul 28, 2025 | 80,909.09 | 80,909.09 | 78,363.64 | 79,363.64 | 79,363.64 | -1.91% | 26,300 |
| Jul 25, 2025 | 76,545.46 | 81,727.27 | 75,363.64 | 80,909.09 | 80,909.09 | 5.70% | 69,530 |
| Jul 24, 2025 | 77,181.82 | 77,272.73 | 75,454.55 | 76,545.46 | 76,545.45 | -0.94% | 17,218 |
| Jul 23, 2025 | 75,454.55 | 78,181.82 | 75,454.55 | 77,272.73 | 77,272.73 | -1.05% | 25,026 |
| Jul 22, 2025 | 79,000.00 | 79,000.00 | 75,454.55 | 78,090.91 | 78,090.91 | -1.15% | 26,842 |
| Jul 21, 2025 | 74,545.46 | 82,181.82 | 74,545.46 | 79,000.00 | 79,000.00 | 5.72% | 58,450 |
| Jul 18, 2025 | 73,727.27 | 75,000.00 | 73,727.27 | 74,727.27 | 74,727.27 | -0.24% | 8,580 |
| Jul 17, 2025 | 74,090.91 | 75,181.82 | 73,636.36 | 74,909.09 | 74,909.09 | 0.37% | 30,703 |