Wednesday, May 28, 2025 11:18:50 AM - Markets open
VN-INDEX 1,347.70 +7.89/+0.59%
HNX-INDEX 224.33 +2.54/+1.15%
UPCOM-INDEX 99.20 +1.06/+1.08%
DHG Pharmaceutical Joint Stock Company (DHG : HOSE)
Health Care : Pharmaceuticals
99.20 +0.20/+0.20%
11:14:59 AM
Closing price on 10/5/2011
65.00 -1.50/-2.26%
Open 68.00
High 68.00
Low 65.00
Volume 148,250
Split-adjusted Price 18.41

Create Alert at: 94 104 109 ...
DHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/5/2011 -1.50 / -2.26% 68.00 68.00 65.00 65.00 65.00 18.41 148,250
10/4/2011 -3.00 / -4.32% 67.00 69.50 66.50 66.50 66.50 18.84 41,270
10/3/2011 +3.00 / +4.51% 69.00 69.50 68.00 69.50 69.50 19.69 39,320
9/30/2011 +1.00 / +1.53% 66.50 68.50 66.00 66.50 66.50 18.84 103,990
9/29/2011 +1.00 / +1.55% 64.50 66.00 64.50 65.50 65.50 18.55 32,420
9/28/2011 +3.00 / +4.88% 63.50 64.50 61.50 64.50 64.50 18.27 80,790
9/27/2011 +0.50 / +0.82% 60.00 61.50 60.00 61.50 61.50 17.42 59,110
9/26/2011 +0.50 / +0.83% 61.50 61.50 60.50 61.00 61.00 17.28 58,470
9/23/2011 +0.50 / +0.83% 60.00 61.00 60.00 60.50 60.50 17.14 7,660
9/22/2011 0.00 / 0.00% 60.00 63.00 60.00 60.00 60.00 17.00 92,300
9/21/2011 0.00 / 0.00% 60.00 60.50 59.50 60.00 60.00 17.00 64,480
9/20/2011 +0.50 / +0.84% 60.00 60.00 59.50 60.00 60.00 17.00 34,900
9/19/2011 +0.50 / +0.85% 60.00 60.00 59.00 59.50 59.50 16.85 17,160
9/16/2011 0.00 / 0.00% 60.00 60.00 59.00 59.00 59.00 16.71 21,110
9/15/2011 -0.50 / -0.84% 58.00 60.50 58.00 59.00 59.00 16.71 31,720
9/14/2011 -1.00 / -1.65% 61.00 61.00 59.50 59.50 59.50 16.85 87,270
9/13/2011 +0.50 / +0.83% 60.00 60.50 60.00 60.50 60.50 17.14 135,061
9/12/2011 -0.50 / -0.83% 60.50 60.50 59.00 60.00 60.00 17.00 13,610
9/9/2011 0.00 / 0.00% 61.00 61.00 60.50 60.50 60.50 17.14 234,900
9/8/2011 +0.50 / +0.83% 60.50 60.50 59.50 60.50 60.50 17.14 203,840
9/7/2011 +1.00 / +1.69% 59.00 60.00 59.00 60.00 60.00 17.00 173,730
9/6/2011 0.00 / 0.00% 59.00 59.00 58.00 59.00 59.00 16.71 267,920
9/5/2011 0.00 / 0.00% 59.50 59.50 59.00 59.00 59.00 16.71 55,160
9/1/2011 0.00 / 0.00% 59.00 59.50 59.00 59.00 59.00 16.71 28,290
8/31/2011 0.00 / 0.00% 59.00 59.00 58.50 59.00 59.00 16.71 111,720
8/30/2011 0.00 / 0.00% 59.00 60.00 59.00 59.00 59.00 16.71 77,690
8/29/2011 +0.50 / +0.85% 58.50 59.00 58.50 59.00 59.00 16.71 84,480
8/26/2011 +0.50 / +0.86% 59.50 59.50 58.00 58.50 58.50 16.57 63,280
8/25/2011 -2.00 / -3.33% 56.50 58.00 56.50 58.00 58.00 16.43 26,420
8/24/2011 -0.50 / -0.83% 60.50 60.50 59.50 60.00 60.00 16.15 85,400
DHG News
25/04 DHG: Minutes & Resolution of the 2025 AGM
21/04 DHG: Explanation of the fluctuation in business results in Quarter 1.2025
04/04 DHG: Link to documents of AGM 2025
27/03 DHG: Link to documents of 2025 Annual Report
18/03 DHG: BOD resolution dated March 17, 2025
Related Companies
Volume Price Change
AGP  2,000 45.00 1.81%
BCP  100 11.00 0.00%
BIO  1,800 13.90 2.96%
CDP  200 10.70 1.90%
CNC  200 37.50 1.90%
DBD  119,600 51.90 -0.19%
DBM  0 35.70 0.00%
DBT  35,000 11.95 0.42%
DCL  669,000 27.05 1.31%
Market Update
Last updated at 11:15:01 AM
VN-INDEX 1,347.70 +7.89/+0.59%
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.