Thursday, June 12, 2025 12:06:47 PM - Markets open
VN-INDEX 1,322.74 +7.54/+0.57%
HNX-INDEX 227.69 +1.46/+0.65%
UPCOM-INDEX 98.32 +0.28/+0.29%
DHG Pharmaceutical Joint Stock Company (DHG : HOSE)
Health Care : Pharmaceuticals
99.20 +1.30/+1.33%
12:04:05 PM
Closing price on 11/6/2009
160.00 -5.00/-3.03%
Open 166.00
High 167.00
Low 160.00
Volume 66,670
Split-adjusted Price 13.17

Create Alert at: 94 104 109 ...
DHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
10/9/2009 +1.00 / +0.58% 175.00 175.00 172.00 173.00 173.00 14.24 63,540
10/8/2009 +4.00 / +2.38% 168.00 175.00 168.00 172.00 172.00 14.16 84,380
10/7/2009 +8.00 / +5.00% 163.00 168.00 161.00 168.00 168.00 13.83 141,340
10/6/2009 +5.00 / +3.23% 152.00 160.00 150.00 160.00 160.00 13.17 144,540
10/5/2009 0.00 / 0.00% 155.00 156.00 154.00 155.00 155.00 12.76 79,390
10/2/2009 -4.00 / -2.52% 155.00 157.00 152.00 155.00 155.00 12.76 86,560
10/1/2009 -6.00 / -3.64% 161.00 164.00 157.00 159.00 159.00 13.09 93,760
9/30/2009 0.00 / 0.00% 165.00 170.00 163.00 165.00 165.00 13.58 152,060
9/29/2009 +7.00 / +4.43% 165.00 165.00 163.00 165.00 165.00 13.58 152,910
9/28/2009 +7.00 / +4.64% 156.00 158.00 156.00 158.00 158.00 13.00 78,130
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  300 44.80 1.82%
BCP  0 11.80 0.00%
BIO  900 13.90 1.46%
CDP  19,700 10.80 -2.70%
CNC  1,700 36.50 0.55%
DBD  65,500 54.20 0.74%
DBM  200 29.50 7.66%
DBT  4,000 11.80 0.00%
DCL  180,200 26.65 0.00%
Market Update
Last updated at 12:05:02 PM
VN-INDEX 1,322.74 +7.54/+0.57%
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.