Friday, January 24, 2025 12:38:49 PM - Markets open
VN-INDEX 1,259.24 -0.39/-0.03%
HNX-INDEX 222.64 -0.03/-0.01%
UPCOM-INDEX 94.11 +0.23/+0.24%
DHG Pharmaceutical Joint Stock Company (DHG : HOSE)
Health Care : Pharmaceuticals
101.00 -0.50/-0.49%
12:35:00 PM
Closing price on 1/22/2018
102.00 -2.30/-2.21%
Open 101.90
High 103.50
Low 101.70
Volume 402,700
Split-adjusted Price 76.82

Create Alert at: 96 106 111 ...
DHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/22/2018 -2.30 / -2.21% 101.90 103.50 101.70 102.00 102.27 76.82 402,700
1/19/2018 +1.20 / +1.16% 103.20 105.50 103.20 104.30 104.61 78.55 291,080
1/18/2018 -2.90 / -2.74% 102.20 105.80 102.10 103.10 103.00 77.65 332,450
1/17/2018 -2.90 / -2.66% 109.00 109.00 105.50 106.00 106.88 79.83 322,600
1/16/2018 -1.10 / -1.00% 109.30 111.00 107.90 108.90 109.61 82.02 222,240
1/15/2018 +1.70 / +1.57% 108.00 110.00 107.60 110.00 108.81 82.84 195,130
1/12/2018 -1.20 / -1.10% 108.50 109.30 108.00 108.30 108.47 81.56 180,410
1/11/2018 0.00 / 0.00% 110.00 110.00 108.00 109.50 108.95 82.47 139,270
1/10/2018 +1.20 / +1.11% 110.00 112.30 108.50 109.50 110.66 82.47 427,590
1/9/2018 +0.90 / +0.84% 107.10 110.50 107.10 108.30 108.22 81.56 477,610
1/8/2018 -1.70 / -1.56% 108.50 108.90 105.80 107.40 107.42 80.89 753,580
1/5/2018 -4.60 / -4.05% 113.00 113.60 109.00 109.10 111.58 82.17 512,310
1/4/2018 -0.70 / -0.61% 114.00 114.50 113.00 113.70 113.70 85.63 523,480
1/3/2018 -0.60 / -0.52% 114.50 115.50 114.40 114.40 114.81 86.16 595,800
1/2/2018 0.00 / 0.00% 113.50 115.50 113.00 115.00 114.67 86.61 521,870
12/29/2017 -1.30 / -1.12% 116.50 117.90 114.50 115.00 115.93 86.61 430,000
12/28/2017 +4.00 / +3.56% 111.60 116.30 111.50 116.30 113.93 87.59 838,850
12/27/2017 -2.00 / -1.75% 114.50 114.50 112.30 112.30 113.44 83.45 351,345
12/26/2017 +0.30 / +0.26% 115.30 115.30 113.50 114.30 114.14 84.93 132,270
12/25/2017 -1.00 / -0.87% 114.00 116.30 114.00 114.00 115.00 84.71 169,230
12/22/2017 +1.50 / +1.32% 113.50 115.00 111.50 115.00 113.24 85.45 320,810
12/21/2017 -0.50 / -0.44% 114.00 115.40 113.50 113.50 114.45 84.34 165,980
12/20/2017 -2.50 / -2.15% 116.50 116.60 113.10 114.00 114.89 84.71 211,740
12/19/2017 +1.50 / +1.30% 115.80 117.10 114.50 116.50 116.40 86.57 431,270
12/18/2017 +2.00 / +1.77% 113.00 115.30 112.50 115.00 114.08 85.45 307,070
12/15/2017 +0.50 / +0.44% 112.50 113.00 110.50 113.00 112.05 83.97 189,200
12/14/2017 0.00 / 0.00% 114.00 114.10 112.50 112.50 113.22 83.60 268,140
12/13/2017 +4.80 / +4.46% 108.90 113.20 108.90 112.50 111.49 83.60 661,520
12/12/2017 +1.50 / +1.41% 106.20 108.50 105.60 107.70 106.92 80.03 483,750
12/11/2017 -0.80 / -0.75% 106.00 107.00 105.20 106.20 106.33 78.91 198,880
DHG News
23/01 DHG: Change in personnel
21/01 DHG: Explanation for Q4.2024 financial statements
13/12 DHG: Record date for 2024 cash dividend payment
10/12 DHG: Plan for 2024 cash advance dividend
05/12 DHG: Decision on administrative penalties for tax violations
Related Companies
Volume Price Change
AGP  300 38.80 -0.26%
BCP  100 10.00 -4.76%
BIO  0 17.00 0.00%
CDP  300 10.80 2.86%
CNC  0 36.90 0.00%
DBD  258,000 57.80 -1.53%
DBM  0 33.60 0.00%
DBT  200 12.20 2.09%
DCL  175,600 25.50 -1.92%
Market Update
Last updated at 12:35:00 PM
VN-INDEX 1,259.24 -0.39/-0.03%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.