DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam
· Delayed Price · Currency is VND 99,000
-4,200 (-4.07%)
At close: Mar 9, 2026
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 102,800.00 | 103,500.00 | 102,700.00 | 103,200.00 | 103,200.00 | 0.39% | 7,277 |
| Mar 5, 2026 | 103,800.00 | 103,800.00 | 102,800.00 | 102,800.00 | 102,800.00 | -0.19% | 4,986 |
| Mar 4, 2026 | 104,400.00 | 104,400.00 | 102,500.00 | 103,000.00 | 103,000.00 | -0.29% | 14,559 |
| Mar 3, 2026 | 103,500.00 | 103,600.00 | 103,100.00 | 103,300.00 | 103,300.00 | - | 13,335 |
| Mar 2, 2026 | 104,900.00 | 104,900.00 | 103,100.00 | 103,300.00 | 103,300.00 | -1.24% | 12,428 |
| Feb 27, 2026 | 104,800.00 | 104,800.00 | 104,300.00 | 104,600.00 | 104,600.00 | - | 9,669 |
| Feb 26, 2026 | 104,600.00 | 104,600.00 | 104,300.00 | 104,600.00 | 104,600.00 | - | 8,043 |
| Feb 25, 2026 | 105,000.00 | 105,500.00 | 104,600.00 | 104,600.00 | 104,600.00 | -0.10% | 17,672 |
| Feb 24, 2026 | 104,100.00 | 105,000.00 | 103,800.00 | 104,700.00 | 104,700.00 | 0.67% | 11,802 |
| Feb 23, 2026 | 103,600.00 | 104,200.00 | 103,300.00 | 104,000.00 | 104,000.00 | 0.48% | 8,559 |
| Feb 13, 2026 | 103,500.00 | 103,500.00 | 103,200.00 | 103,500.00 | 103,500.00 | - | 3,067 |
| Feb 12, 2026 | 103,500.00 | 103,500.00 | 103,200.00 | 103,500.00 | 103,500.00 | 0.10% | 3,534 |
| Feb 11, 2026 | 103,400.00 | 103,500.00 | 103,000.00 | 103,400.00 | 103,400.00 | - | 2,973 |
| Feb 10, 2026 | 103,800.00 | 103,800.00 | 102,000.00 | 103,400.00 | 103,400.00 | -0.19% | 13,326 |
| Feb 9, 2026 | 103,000.00 | 103,600.00 | 102,600.00 | 103,600.00 | 103,600.00 | 0.58% | 26,814 |
| Feb 6, 2026 | 103,500.00 | 103,900.00 | 102,200.00 | 103,000.00 | 103,000.00 | -0.10% | 38,190 |
| Feb 5, 2026 | 104,200.00 | 104,200.00 | 103,100.00 | 103,100.00 | 103,100.00 | -0.77% | 5,079 |
| Feb 4, 2026 | 104,300.00 | 104,300.00 | 103,300.00 | 103,900.00 | 103,900.00 | -0.29% | 12,611 |
| Feb 3, 2026 | 104,900.00 | 104,900.00 | 104,100.00 | 104,200.00 | 104,200.00 | 0.19% | 20,873 |
| Feb 2, 2026 | 103,600.00 | 104,900.00 | 103,500.00 | 104,000.00 | 104,000.00 | - | 12,780 |
| Jan 30, 2026 | 103,700.00 | 104,800.00 | 103,500.00 | 104,000.00 | 104,000.00 | 0.29% | 13,146 |
| Jan 29, 2026 | 104,400.00 | 104,400.00 | 103,000.00 | 103,700.00 | 103,700.00 | 0.19% | 23,746 |
| Jan 28, 2026 | 103,400.00 | 103,800.00 | 103,400.00 | 103,500.00 | 103,500.00 | 0.10% | 10,852 |
| Jan 27, 2026 | 102,200.00 | 103,600.00 | 102,200.00 | 103,400.00 | 103,400.00 | 0.49% | 9,106 |
| Jan 26, 2026 | 103,600.00 | 103,800.00 | 102,500.00 | 102,900.00 | 102,900.00 | -0.68% | 24,727 |
| Jan 23, 2026 | 104,500.00 | 104,500.00 | 103,300.00 | 103,600.00 | 103,600.00 | - | 13,643 |
| Jan 22, 2026 | 103,400.00 | 104,800.00 | 103,400.00 | 103,600.00 | 103,600.00 | 0.19% | 17,578 |
| Jan 21, 2026 | 104,000.00 | 104,100.00 | 102,900.00 | 103,400.00 | 103,400.00 | -1.05% | 39,208 |
| Jan 20, 2026 | 107,000.00 | 107,400.00 | 104,500.00 | 104,500.00 | 104,500.00 | -2.25% | 34,724 |
| Jan 19, 2026 | 107,000.00 | 108,000.00 | 105,600.00 | 106,900.00 | 106,900.00 | 0.19% | 34,748 |
| Jan 16, 2026 | 106,300.00 | 106,900.00 | 105,000.00 | 106,700.00 | 106,700.00 | 0.19% | 16,182 |
| Jan 15, 2026 | 104,600.00 | 109,000.00 | 104,600.00 | 106,500.00 | 106,500.00 | 1.82% | 22,438 |
| Jan 14, 2026 | 103,800.00 | 105,000.00 | 103,800.00 | 104,600.00 | 104,600.00 | 0.38% | 22,632 |
| Jan 13, 2026 | 104,200.00 | 104,300.00 | 102,600.00 | 104,200.00 | 104,200.00 | - | 14,103 |
| Jan 12, 2026 | 103,000.00 | 104,400.00 | 103,000.00 | 104,200.00 | 104,200.00 | 1.26% | 33,146 |
| Jan 9, 2026 | 103,200.00 | 103,200.00 | 102,900.00 | 102,900.00 | 102,900.00 | - | 15,955 |
| Jan 8, 2026 | 102,700.00 | 103,200.00 | 102,700.00 | 102,900.00 | 102,900.00 | 0.19% | 10,285 |
| Jan 7, 2026 | 101,400.00 | 103,000.00 | 101,400.00 | 102,700.00 | 102,700.00 | 0.20% | 13,949 |
| Jan 6, 2026 | 103,000.00 | 103,000.00 | 102,000.00 | 102,500.00 | 102,500.00 | 0.49% | 6,075 |
| Jan 5, 2026 | 102,300.00 | 102,300.00 | 101,500.00 | 102,000.00 | 102,000.00 | -0.29% | 8,335 |
| Dec 31, 2025 | 101,900.00 | 102,500.00 | 101,600.00 | 102,300.00 | 102,300.00 | -0.20% | 16,756 |
| Dec 30, 2025 | 102,200.00 | 102,800.00 | 102,200.00 | 102,500.00 | 102,500.00 | 0.39% | 12,383 |
| Dec 29, 2025 | 101,400.00 | 102,900.00 | 101,400.00 | 102,100.00 | 102,100.00 | 0.69% | 10,813 |
| Dec 26, 2025 | 101,400.00 | 101,400.00 | 100,000.00 | 101,400.00 | 101,400.00 | - | 27,859 |
| Dec 25, 2025 | 101,500.00 | 101,800.00 | 101,100.00 | 101,400.00 | 101,400.00 | 0.30% | 16,958 |
| Dec 24, 2025 | 101,300.00 | 101,300.00 | 101,000.00 | 101,100.00 | 101,100.00 | -0.20% | 11,903 |
| Dec 23, 2025 | 101,400.00 | 101,400.00 | 101,200.00 | 101,300.00 | 101,300.00 | -0.10% | 16,010 |
| Dec 22, 2025 | 101,300.00 | 101,400.00 | 101,000.00 | 101,400.00 | 101,400.00 | - | 21,057 |
| Dec 19, 2025 | 101,300.00 | 101,500.00 | 101,000.00 | 101,400.00 | 101,400.00 | 0.10% | 40,505 |
| Dec 18, 2025 | 101,200.00 | 102,000.00 | 101,000.00 | 101,300.00 | 101,300.00 | -0.69% | 22,808 |
| Dec 17, 2025 | 102,000.00 | 102,000.00 | 101,000.00 | 102,000.00 | 102,000.00 | -0.97% | 41,309 |
| Dec 16, 2025 | 102,000.00 | 103,000.00 | 101,900.00 | 103,000.00 | 103,000.00 | 1.08% | 23,466 |
| Dec 15, 2025 | 102,100.00 | 102,300.00 | 101,800.00 | 101,900.00 | 101,900.00 | -0.10% | 6,074 |
| Dec 12, 2025 | 103,000.00 | 103,600.00 | 102,000.00 | 102,000.00 | 102,000.00 | -0.97% | 24,516 |
| Dec 11, 2025 | 102,700.00 | 103,100.00 | 102,600.00 | 103,000.00 | 103,000.00 | 0.49% | 5,844 |
| Dec 10, 2025 | 102,600.00 | 103,200.00 | 102,400.00 | 102,500.00 | 102,500.00 | -0.39% | 25,011 |
| Dec 9, 2025 | 104,000.00 | 104,500.00 | 102,500.00 | 102,900.00 | 102,900.00 | -1.06% | 13,777 |
| Dec 8, 2025 | 104,800.00 | 105,000.00 | 103,600.00 | 104,000.00 | 104,000.00 | 0.19% | 19,160 |
| Dec 5, 2025 | 103,600.00 | 103,800.00 | 103,000.00 | 103,800.00 | 103,800.00 | 0.10% | 20,404 |
| Dec 4, 2025 | 103,200.00 | 103,900.00 | 103,200.00 | 103,700.00 | 103,700.00 | 0.48% | 29,498 |
| Dec 3, 2025 | 103,200.00 | 103,200.00 | 102,900.00 | 103,200.00 | 103,200.00 | 0.19% | 10,487 |
| Dec 2, 2025 | 102,600.00 | 103,500.00 | 102,600.00 | 103,000.00 | 103,000.00 | -0.48% | 7,524 |
| Dec 1, 2025 | 102,600.00 | 103,700.00 | 102,500.00 | 103,500.00 | 103,500.00 | 0.88% | 6,360 |
| Nov 28, 2025 | 102,600.00 | 103,000.00 | 102,600.00 | 102,600.00 | 102,600.00 | - | 4,393 |
| Nov 27, 2025 | 102,800.00 | 103,000.00 | 102,200.00 | 102,600.00 | 102,600.00 | -0.19% | 3,286 |
| Nov 26, 2025 | 102,500.00 | 102,800.00 | 102,400.00 | 102,800.00 | 102,800.00 | 0.29% | 4,584 |
| Nov 25, 2025 | 102,500.00 | 103,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | -0.19% | 12,792 |
| Nov 24, 2025 | 102,800.00 | 102,800.00 | 102,600.00 | 102,700.00 | 102,700.00 | -0.10% | 3,221 |
| Nov 21, 2025 | 102,500.00 | 102,900.00 | 102,000.00 | 102,800.00 | 102,800.00 | 0.19% | 23,994 |
| Nov 20, 2025 | 102,700.00 | 103,400.00 | 102,400.00 | 102,600.00 | 102,600.00 | -0.10% | 10,551 |
| Nov 19, 2025 | 103,500.00 | 103,500.00 | 102,700.00 | 102,700.00 | 102,700.00 | -0.77% | 6,607 |
| Nov 18, 2025 | 103,500.00 | 104,400.00 | 103,300.00 | 103,500.00 | 103,500.00 | -0.19% | 7,105 |
| Nov 17, 2025 | 103,900.00 | 104,300.00 | 103,200.00 | 103,700.00 | 103,700.00 | - | 14,259 |
| Nov 14, 2025 | 103,400.00 | 103,900.00 | 103,100.00 | 103,700.00 | 103,700.00 | 0.29% | 5,116 |
| Nov 13, 2025 | 103,500.00 | 104,500.00 | 102,500.00 | 103,400.00 | 103,400.00 | -0.10% | 6,504 |
| Nov 12, 2025 | 102,800.00 | 104,800.00 | 102,000.00 | 103,500.00 | 103,500.00 | 0.68% | 16,963 |
| Nov 11, 2025 | 102,700.00 | 102,800.00 | 101,600.00 | 102,800.00 | 102,800.00 | - | 43,579 |
| Nov 10, 2025 | 103,000.00 | 103,900.00 | 102,600.00 | 102,800.00 | 102,800.00 | -0.29% | 12,645 |
| Nov 7, 2025 | 104,500.00 | 105,000.00 | 103,100.00 | 103,100.00 | 103,100.00 | -1.34% | 17,395 |
| Nov 6, 2025 | 104,600.00 | 104,600.00 | 103,600.00 | 104,500.00 | 104,500.00 | - | 10,150 |
| Nov 5, 2025 | 102,900.00 | 104,500.00 | 102,900.00 | 104,500.00 | 104,500.00 | 1.55% | 9,176 |
| Nov 4, 2025 | 104,800.00 | 104,800.00 | 102,500.00 | 102,900.00 | 102,900.00 | -1.72% | 34,420 |
| Nov 3, 2025 | 105,600.00 | 106,800.00 | 104,300.00 | 104,700.00 | 104,700.00 | -0.85% | 32,121 |
| Oct 31, 2025 | 105,600.00 | 105,600.00 | 104,000.00 | 105,600.00 | 105,600.00 | - | 48,357 |
| Oct 30, 2025 | 108,600.00 | 108,600.00 | 105,200.00 | 105,600.00 | 105,600.00 | -2.22% | 37,324 |
| Oct 29, 2025 | 108,200.00 | 110,000.00 | 107,000.00 | 108,000.00 | 108,000.00 | -0.09% | 54,596 |
| Oct 28, 2025 | 107,000.00 | 109,500.00 | 106,500.00 | 108,100.00 | 108,100.00 | 1.50% | 49,580 |
| Oct 27, 2025 | 103,500.00 | 106,500.00 | 103,500.00 | 106,500.00 | 106,500.00 | 1.53% | 51,648 |
| Oct 24, 2025 | 105,700.00 | 105,700.00 | 103,600.00 | 104,900.00 | 104,900.00 | -0.38% | 23,488 |
| Oct 23, 2025 | 105,100.00 | 106,000.00 | 105,100.00 | 105,300.00 | 105,300.00 | 0.19% | 28,269 |
| Oct 22, 2025 | 102,000.00 | 107,200.00 | 102,000.00 | 105,100.00 | 105,100.00 | 3.96% | 111,277 |
| Oct 21, 2025 | 101,000.00 | 101,800.00 | 101,000.00 | 101,100.00 | 101,100.00 | 0.10% | 19,842 |
| Oct 20, 2025 | 101,400.00 | 101,900.00 | 100,400.00 | 101,000.00 | 101,000.00 | -0.39% | 11,406 |
| Oct 17, 2025 | 102,700.00 | 102,700.00 | 101,400.00 | 101,400.00 | 101,400.00 | -0.10% | 6,757 |
| Oct 16, 2025 | 101,600.00 | 102,000.00 | 101,200.00 | 101,500.00 | 101,500.00 | -0.10% | 7,226 |
| Oct 15, 2025 | 101,300.00 | 101,800.00 | 101,300.00 | 101,600.00 | 101,600.00 | -0.39% | 5,983 |
| Oct 14, 2025 | 102,200.00 | 102,200.00 | 102,000.00 | 102,000.00 | 102,000.00 | - | 8,278 |
| Oct 13, 2025 | 101,300.00 | 102,000.00 | 101,100.00 | 102,000.00 | 102,000.00 | -0.20% | 12,100 |
| Oct 10, 2025 | 101,100.00 | 102,200.00 | 101,100.00 | 102,200.00 | 102,200.00 | 0.10% | 11,843 |
| Oct 9, 2025 | 102,100.00 | 102,100.00 | 102,000.00 | 102,100.00 | 102,100.00 | 0.10% | 19,389 |