Skip to main content
Tipharco Pharmaceutical JSC (HNX:DTG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
15,000
-800 (-5.06%)
At close: Dec 3, 2025

HNX:DTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202515,000.0015,000.0015,000.0015,000.0015,000.00-5.06%500
Dec 2, 202515,800.0015,800.0015,800.0015,800.0015,800.005.33%100
Nov 25, 202515,300.0015,300.0015,000.0015,000.0015,000.00-7.41%1,000
Nov 24, 202516,200.0016,200.0016,200.0016,200.0016,200.00-100
Nov 21, 202515,600.0016,200.0015,600.0016,200.0016,200.005.19%300
Nov 20, 202515,000.0015,400.0014,900.0015,400.0015,400.00-2,100
Nov 19, 202515,000.0015,400.0015,000.0015,400.0015,400.00-4.94%1,103
Nov 17, 202515,200.0016,200.0014,900.0016,200.0016,200.00-0.61%1,955
Nov 14, 202515,300.0016,300.0015,300.0016,300.0016,300.005.16%900
Nov 12, 202515,500.0015,500.0015,500.0015,500.0015,500.001.97%1,500
Nov 11, 202515,500.0015,500.0015,200.0015,200.0015,200.00-1.30%1,100
Nov 10, 202515,500.0015,500.0015,400.0015,400.0015,400.00-1.28%1,500
Nov 7, 202515,600.0015,600.0015,600.0015,600.0015,600.00-160
Nov 6, 202515,600.0015,600.0015,600.0015,600.0015,600.00-1.27%4,500
Nov 5, 202515,800.0015,800.0015,800.0015,800.0015,800.00-28,500
Nov 4, 202515,900.0015,900.0015,600.0015,800.0015,800.00-0.63%11,910
Nov 3, 202515,800.0015,900.0015,700.0015,900.0015,900.001.27%7,077
Oct 31, 202515,600.0015,900.0015,600.0015,700.0015,700.00-0.63%37,414
Oct 30, 202515,600.0016,200.0015,600.0015,800.0015,800.00-2.47%11,227
Oct 29, 202517,000.0017,000.0015,500.0016,200.0016,200.001.25%23,554
Oct 28, 202515,400.0016,600.0015,300.0016,000.0016,000.005.96%23,160
Oct 27, 202515,000.0015,300.0015,000.0015,100.0015,100.00-1.31%3,900
Oct 24, 202515,200.0016,200.0014,900.0015,300.0015,300.002.00%6,211
Oct 23, 202515,000.0015,100.0015,000.0015,000.0015,000.00-4,433
Oct 22, 202515,100.0015,100.0015,000.0015,000.0015,000.00-301
Oct 21, 202515,100.0015,100.0015,000.0015,000.0015,000.00-0.66%2,330
Oct 20, 202515,100.0015,200.0015,000.0015,100.0015,100.00-2,717
Oct 17, 202515,100.0015,100.0015,000.0015,100.0015,100.00-700
Oct 16, 202515,100.0015,100.0015,100.0015,100.0015,100.00-150
Oct 15, 202515,500.0015,500.0015,100.0015,100.0015,100.00-0.66%755
Oct 14, 202515,200.0015,400.0014,900.0015,200.0015,200.002.70%2,925
Oct 13, 202515,300.0015,300.0014,800.0014,800.0014,800.00-3.27%1,415
Oct 10, 202515,100.0015,300.0015,100.0015,300.0015,300.001.32%5,200
Oct 9, 202515,000.0015,100.0014,800.0015,100.0015,100.000.67%13,016
Oct 8, 202514,900.0015,000.0014,900.0015,000.0015,000.000.67%210
Oct 7, 202514,900.0014,900.0014,900.0014,900.0014,900.00-306
Oct 6, 202515,100.0015,100.0014,900.0014,900.0014,900.00-1.32%399
Oct 3, 202515,000.0015,100.0015,000.0015,100.0015,100.000.67%304
Oct 1, 202515,000.0015,000.0015,000.0015,000.0015,000.00-2,535
Sep 30, 202514,800.0015,000.0014,800.0015,000.0015,000.002.04%1,205
Sep 29, 202514,700.0014,700.0014,700.0014,700.0014,700.00-1,600
Sep 26, 202514,700.0014,700.0014,700.0014,700.0014,700.00-6,368
Sep 25, 202514,700.0014,700.0014,700.0014,700.0014,700.00-5,758
Sep 24, 202514,800.0014,800.0014,700.0014,700.0014,700.00-1.34%5,745
Sep 23, 202514,900.0014,900.0014,900.0014,900.0014,900.000.68%560
Sep 19, 202514,800.0014,800.0014,800.0014,800.0014,800.00-2,720
Sep 18, 202515,000.0015,000.0014,800.0014,800.0014,800.00-2,315
Sep 17, 202515,000.0015,000.0014,800.0014,800.0014,800.00-3.27%2,800
Sep 15, 202515,300.0015,300.0015,300.0015,300.0015,300.00-200
Sep 12, 202515,300.0015,300.0015,300.0015,300.0015,300.00-1.29%255
Sep 9, 202515,500.0015,500.0015,500.0015,500.0015,500.00-1.27%200
Sep 8, 202515,700.0015,700.0015,700.0015,700.0015,700.00-0.63%500
Sep 3, 202515,800.0015,800.0015,800.0015,800.0015,800.00-100
Aug 29, 202515,800.0015,800.0015,800.0015,800.0015,800.004.64%113
Aug 25, 202514,900.0015,100.0014,900.0015,100.0015,100.003.42%800
Aug 22, 202514,600.0014,600.0014,600.0014,600.0014,600.00-1,700
Aug 20, 202515,100.0015,100.0014,600.0014,600.0014,600.00-3.31%4,701
Aug 19, 202514,600.0015,100.0014,600.0015,100.0015,100.000.67%301
Aug 18, 202515,000.0015,000.0014,500.0015,000.0015,000.00-1,538
Aug 15, 202514,600.0015,200.0014,600.0015,000.0015,000.003.45%3,175
Aug 14, 202514,500.0014,500.0014,500.0014,500.0014,500.00-358
Aug 13, 202514,500.0014,500.0014,400.0014,500.0014,500.00-5.23%7,300
Aug 12, 202515,300.0015,300.0015,300.0015,300.0015,300.00-100
Aug 11, 202514,500.0015,300.0014,300.0015,300.0015,300.005.52%1,900
Aug 8, 202514,500.0014,500.0014,500.0014,500.0014,500.00-0.68%400
Aug 7, 202514,600.0014,600.0014,600.0014,600.0014,600.00-900
Aug 6, 202514,600.0014,600.0014,600.0014,600.0014,600.000.69%600
Aug 5, 202514,500.0014,500.0014,500.0014,500.0014,500.00-2.03%600
Aug 4, 202514,800.0014,800.0014,800.0014,800.0014,800.00-309
Aug 1, 202514,800.0014,800.0014,800.0014,800.0014,800.00-200
Jul 31, 202514,100.0014,800.0014,100.0014,800.0014,800.00-0.67%616
Jul 30, 202514,900.0014,900.0014,900.0014,900.0014,900.00-702
Jul 29, 202515,300.0015,300.0014,900.0014,900.0014,900.00-3.25%1,500
Jul 28, 202515,300.0015,400.0015,200.0015,400.0015,400.00-1,948
Jul 25, 202515,500.0015,500.0015,400.0015,400.0015,400.00-0.65%2,101
Jul 24, 202514,200.0015,700.0014,200.0015,500.0015,500.000.14%3,644
Jul 23, 202515,565.2216,000.0015,391.3015,478.2615,478.264.71%8,303
Jul 22, 202515,478.2615,652.1714,782.6114,782.6114,782.61-2.86%4,485
Jul 21, 202515,478.2615,478.2615,217.3915,217.3915,217.39-1.69%7,705
Jul 17, 202515,478.2615,565.2215,478.2615,478.2615,478.26-6,574
Jul 16, 202515,391.3015,478.2614,956.5215,478.2615,478.260.56%7,027
Jul 15, 202515,478.2615,478.2615,304.3515,391.3015,391.301.14%4,623
Jul 14, 202515,304.3515,565.2215,217.3915,217.3915,217.391.16%3,417
Jul 11, 202514,869.5715,304.3514,869.5715,043.4815,043.481.17%7,713
Jul 10, 202514,782.6114,869.5714,782.6114,869.5714,869.570.59%1,035
Jul 9, 202514,782.6115,478.2614,782.6114,782.6114,782.611.19%9,546
Jul 8, 202514,608.7014,608.7014,608.7014,608.7014,608.70-1.18%115
Jul 7, 202514,782.6114,782.6114,782.6114,782.6114,782.611.80%2,875
Jul 4, 202514,608.7014,608.7014,521.7414,521.7414,521.740.60%928
Jul 3, 202514,434.7814,521.7414,434.7814,434.7814,434.78-1,900
Jul 2, 202514,521.7414,521.7414,434.7814,434.7814,434.781.22%3,220
Jul 1, 202514,347.8314,347.8314,260.8714,260.8714,260.87-0.61%2,070
Jun 30, 202514,347.8314,347.8314,347.8314,347.8314,347.83-345
Jun 26, 202514,347.8314,434.7814,347.8314,347.8314,347.83-345
Jun 25, 202514,347.8314,347.8314,347.8314,347.8314,347.83-115
Jun 24, 202514,347.8314,347.8314,260.8714,347.8314,347.83-2.37%1,495
Jun 23, 202514,173.9114,695.6514,173.9114,695.6514,695.65-0.59%345
Jun 17, 202514,695.6514,869.5714,695.6514,782.6114,782.610.59%1,725
Jun 16, 202514,521.7414,695.6514,521.7414,695.6514,695.651.20%345
Jun 13, 202514,521.7414,521.7414,521.7414,521.7414,521.74-584