DHG Pharmaceutical JSC (HOSE:DHG)
Vietnam
· Delayed Price · Currency is VND 99,700
+200 (0.20%)
At close: Apr 28, 2026
DHG Pharmaceutical JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99,500.00 | 100,000.00 | 99,500.00 | 99,700.00 | 99,700.00 | 0.20% | 18,028 |
| Apr 24, 2026 | 99,600.00 | 99,700.00 | 99,200.00 | 99,500.00 | 99,500.00 | -0.10% | 13,050 |
| Apr 23, 2026 | 100,000.00 | 100,000.00 | 99,300.00 | 99,600.00 | 99,600.00 | 0.20% | 23,790 |
| Apr 22, 2026 | 99,700.00 | 100,900.00 | 99,100.00 | 99,400.00 | 99,400.00 | -0.30% | 13,934 |
| Apr 21, 2026 | 99,900.00 | 100,400.00 | 99,500.00 | 99,700.00 | 99,700.00 | 0.10% | 16,978 |
| Apr 20, 2026 | 99,700.00 | 100,000.00 | 99,400.00 | 99,600.00 | 99,600.00 | -0.10% | 11,526 |
| Apr 17, 2026 | 99,600.00 | 99,800.00 | 99,300.00 | 99,700.00 | 99,700.00 | 0.10% | 14,128 |
| Apr 16, 2026 | 99,300.00 | 99,900.00 | 99,300.00 | 99,600.00 | 99,600.00 | - | 11,583 |
| Apr 15, 2026 | 100,000.00 | 100,000.00 | 99,400.00 | 99,600.00 | 99,600.00 | 0.10% | 10,529 |
| Apr 14, 2026 | 101,000.00 | 101,000.00 | 99,200.00 | 99,500.00 | 99,500.00 | -0.70% | 27,568 |
| Apr 13, 2026 | 100,400.00 | 100,400.00 | 99,700.00 | 100,200.00 | 100,200.00 | -0.20% | 11,523 |
| Apr 10, 2026 | 101,000.00 | 101,000.00 | 100,000.00 | 100,400.00 | 100,400.00 | 0.10% | 14,220 |
| Apr 9, 2026 | 100,000.00 | 100,500.00 | 100,000.00 | 100,300.00 | 100,300.00 | -0.50% | 7,118 |
| Apr 8, 2026 | 100,100.00 | 100,800.00 | 100,000.00 | 100,800.00 | 100,800.00 | 1.00% | 21,540 |
| Apr 7, 2026 | 100,100.00 | 100,100.00 | 99,600.00 | 99,800.00 | 99,800.00 | -0.20% | 21,977 |
| Apr 6, 2026 | 101,000.00 | 101,000.00 | 99,900.00 | 100,000.00 | 100,000.00 | -0.70% | 8,575 |
| Apr 3, 2026 | 101,400.00 | 101,400.00 | 100,600.00 | 100,700.00 | 100,700.00 | 0.20% | 2,694 |
| Apr 2, 2026 | 101,500.00 | 101,500.00 | 100,300.00 | 100,500.00 | 100,500.00 | -0.99% | 9,603 |
| Apr 1, 2026 | 102,200.00 | 102,200.00 | 101,000.00 | 101,500.00 | 101,500.00 | 0.59% | 8,444 |
| Mar 31, 2026 | 100,900.00 | 101,100.00 | 100,600.00 | 100,900.00 | 100,900.00 | -0.10% | 15,417 |
| Mar 30, 2026 | 100,100.00 | 101,100.00 | 100,000.00 | 101,000.00 | 101,000.00 | - | 12,371 |
| Mar 27, 2026 | 100,800.00 | 101,200.00 | 100,400.00 | 101,000.00 | 101,000.00 | 0.20% | 14,848 |
| Mar 26, 2026 | 99,900.00 | 101,600.00 | 99,900.00 | 100,800.00 | 100,800.00 | -0.20% | 26,899 |
| Mar 25, 2026 | 100,500.00 | 101,000.00 | 100,000.00 | 101,000.00 | 101,000.00 | 0.90% | 6,602 |
| Mar 24, 2026 | 100,000.00 | 100,200.00 | 99,800.00 | 100,100.00 | 100,100.00 | 0.30% | 18,370 |
| Mar 23, 2026 | 100,100.00 | 100,500.00 | 99,000.00 | 99,800.00 | 99,800.00 | -0.99% | 13,039 |
| Mar 20, 2026 | 100,800.00 | 101,900.00 | 100,300.00 | 100,800.00 | 100,800.00 | -0.10% | 4,329 |
| Mar 19, 2026 | 101,900.00 | 102,000.00 | 100,700.00 | 100,900.00 | 100,900.00 | -1.08% | 17,237 |
| Mar 18, 2026 | 101,400.00 | 102,000.00 | 101,400.00 | 102,000.00 | 102,000.00 | - | 8,329 |
| Mar 17, 2026 | 102,000.00 | 102,000.00 | 101,500.00 | 102,000.00 | 102,000.00 | 0.20% | 5,456 |
| Mar 16, 2026 | 101,900.00 | 102,000.00 | 101,100.00 | 101,800.00 | 101,800.00 | 0.49% | 11,689 |
| Mar 13, 2026 | 101,000.00 | 102,100.00 | 101,000.00 | 101,300.00 | 101,300.00 | 0.50% | 8,751 |
| Mar 12, 2026 | 101,400.00 | 102,200.00 | 100,800.00 | 100,800.00 | 100,800.00 | -0.49% | 9,471 |
| Mar 11, 2026 | 102,800.00 | 102,800.00 | 101,300.00 | 101,300.00 | 101,300.00 | -0.10% | 7,592 |
| Mar 10, 2026 | 100,000.00 | 101,900.00 | 100,000.00 | 101,400.00 | 101,400.00 | 2.42% | 10,292 |
| Mar 9, 2026 | 101,000.00 | 102,600.00 | 98,000.00 | 99,000.00 | 99,000.00 | -4.07% | 90,144 |
| 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 |