Wednesday, June 11, 2025 1:10:03 AM - Markets open
VN-INDEX 1,316.23 +5.66/+0.43%
HNX-INDEX 226.40 -0.09/-0.04%
UPCOM-INDEX 98.19 0.00/0.00%
DHG Pharmaceutical Joint Stock Company (DHG : HOSE)
Health Care : Pharmaceuticals
98.20 +0.40/+0.41%
2:45:48 PM
Closing price on 11/20/2009
122.00 -1.00/-0.81%
Open 121.00
High 123.00
Low 121.00
Volume 64,930
Split-adjusted Price 13.39

Create Alert at: 93 103 108 ...
DHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/20/2009 -1.00 / -0.81% 121.00 123.00 121.00 122.00 122.00 13.39 64,930
11/19/2009 +1.00 / +0.82% 122.00 123.00 122.00 123.00 123.00 13.50 34,500
11/18/2009 +1.00 / +0.83% 121.00 122.00 120.00 122.00 122.00 13.39 28,170
11/17/2009 +1.00 / +0.83% 120.00 122.00 120.00 121.00 121.00 13.28 56,070
11/16/2009 -1.00 / -0.83% 121.00 122.00 118.00 120.00 120.00 13.17 37,470
11/13/2009 -4.00 / -3.20% 120.00 124.00 119.00 121.00 121.00 13.28 26,670
11/12/2009 -36.00 / -22.36% 126.00 126.00 124.00 125.00 125.00 13.72 13,050
11/11/2009 +2.00 / +1.26% 163.00 163.00 159.00 161.00 161.00 13.25 34,460
11/10/2009 0.00 / 0.00% 156.00 159.00 155.00 159.00 159.00 13.09 25,110
11/9/2009 -1.00 / -0.63% 165.00 165.00 159.00 159.00 159.00 13.09 79,940
11/6/2009 -5.00 / -3.03% 166.00 167.00 160.00 160.00 160.00 13.17 66,670
11/5/2009 +1.00 / +0.61% 168.00 168.00 164.00 165.00 165.00 13.58 13,030
11/4/2009 +6.00 / +3.80% 165.00 165.00 158.00 164.00 164.00 13.50 33,370
11/3/2009 -4.00 / -2.47% 160.00 164.00 154.00 158.00 158.00 13.00 39,440
11/2/2009 -5.00 / -2.99% 165.00 165.00 159.00 162.00 162.00 13.33 79,560
10/30/2009 +3.00 / +1.83% 170.00 170.00 164.00 167.00 167.00 13.75 13,220
10/29/2009 -5.00 / -2.96% 164.00 165.00 162.00 164.00 164.00 13.50 49,040
10/28/2009 +4.00 / +2.42% 171.00 171.00 167.00 169.00 169.00 13.91 10,480
10/27/2009 0.00 / 0.00% 165.00 166.00 163.00 165.00 165.00 13.58 17,390
10/26/2009 -3.00 / -1.79% 163.00 166.00 163.00 165.00 165.00 13.58 37,210
10/23/2009 -3.00 / -1.75% 171.00 172.00 168.00 168.00 168.00 13.83 42,190
10/22/2009 +3.00 / +1.79% 166.00 172.00 165.00 171.00 171.00 14.07 116,330
10/21/2009 -3.00 / -1.75% 171.00 171.00 168.00 168.00 168.00 13.83 55,530
10/20/2009 -2.00 / -1.16% 173.00 173.00 171.00 171.00 171.00 14.07 59,730
10/19/2009 -2.00 / -1.14% 175.00 175.00 173.00 173.00 173.00 14.24 17,830
10/16/2009 -2.00 / -1.13% 177.00 178.00 173.00 175.00 175.00 14.40 41,760
10/15/2009 +3.00 / +1.72% 178.00 179.00 176.00 177.00 177.00 14.57 79,620
10/14/2009 +7.00 / +4.19% 165.00 174.00 165.00 174.00 174.00 14.32 40,180
10/13/2009 -5.00 / -2.91% 170.00 170.00 165.00 167.00 167.00 13.75 47,780
10/12/2009 -1.00 / -0.58% 173.00 173.00 170.00 172.00 172.00 14.16 52,210
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  1,700 44.00 0.00%
BCP  0 11.80 0.00%
BIO  1,200 13.70 -0.72%
CDP  9,400 10.90 -1.80%
CNC  500 35.30 -5.61%
DBD  145,400 54.00 0.37%
DBM  300 26.20 -2.24%
DBT  17,400 11.80 0.00%
DCL  241,300 26.60 -0.75%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,316.23 +5.66/+0.43%
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.