Wednesday, June 26, 2024 6:48:31 AM - Markets open
VN-INDEX 1,256.56 +2.44/+0.19%
HNX-INDEX 240.19 +0.45/+0.19%
UPCOM-INDEX 98.83 -0.23/-0.23%
DHG Pharmaceutical Joint Stock Company (DHG : HOSE)
Health Care : Pharmaceuticals
113.50 -0.30/-0.26%
3:04:59 PM
Closing price on 11/8/2023
106.00 +1.20/+1.15%
Open 104.50
High 106.00
Low 103.60
Volume 18,100
Split-adjusted Price 102.55

Create Alert at: 107 119 125 ...
DHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/8/2023 +1.20 / +1.15% 104.50 106.00 103.60 106.00 104.28 102.55 18,100
11/7/2023 0.00 / 0.00% 104.80 105.00 103.00 104.80 104.30 101.39 9,100
11/6/2023 +1.20 / +1.16% 103.60 104.90 103.00 104.80 104.06 101.39 7,100
11/3/2023 +0.60 / +0.58% 105.00 105.00 103.10 103.60 104.44 100.23 7,500
11/2/2023 +0.50 / +0.49% 102.50 103.00 100.90 103.00 102.47 99.65 18,100
11/1/2023 +2.50 / +2.50% 100.00 102.50 99.10 102.50 100.31 99.17 11,500
10/31/2023 -1.50 / -1.48% 105.90 105.90 100.00 100.00 101.47 96.75 13,300
10/30/2023 +0.10 / +0.10% 101.00 102.40 98.00 101.50 99.80 98.20 13,100
10/27/2023 -1.50 / -1.46% 102.90 103.00 101.10 101.40 101.74 98.10 10,500
10/26/2023 -5.70 / -5.25% 109.80 109.80 101.10 102.90 103.12 99.55 51,200
10/25/2023 -1.80 / -1.63% 110.40 111.50 108.60 108.60 109.37 105.07 27,700
10/24/2023 +0.40 / +0.36% 109.20 110.90 109.20 110.40 110.14 106.81 12,300
10/23/2023 -5.90 / -5.09% 112.20 113.80 110.00 110.00 111.49 106.42 52,700
10/20/2023 +0.90 / +0.78% 115.00 115.90 114.00 115.90 114.72 112.13 33,200
10/19/2023 -0.40 / -0.35% 115.40 115.90 115.00 115.00 115.15 111.26 64,000
10/18/2023 -3.20 / -2.70% 120.20 120.20 114.00 115.40 116.05 111.65 59,800
10/17/2023 -1.10 / -0.92% 121.40 121.40 118.60 118.60 119.31 114.74 14,000
10/16/2023 -0.30 / -0.25% 120.90 121.00 119.00 119.70 120.25 115.81 30,600
10/13/2023 -0.70 / -0.58% 120.60 120.60 119.00 120.00 119.32 116.10 12,200
10/12/2023 -0.60 / -0.49% 120.80 121.00 119.50 120.70 120.17 116.77 43,900
10/11/2023 -0.40 / -0.33% 122.70 122.70 119.00 121.30 120.17 117.36 58,900
10/10/2023 -0.50 / -0.41% 123.60 123.60 121.10 121.70 122.33 117.74 10,800
10/9/2023 +4.70 / +4.00% 117.60 122.50 117.60 122.20 121.31 118.23 190,100
10/6/2023 +0.80 / +0.69% 116.40 117.50 115.50 117.50 115.93 113.68 9,100
10/5/2023 +0.10 / +0.09% 117.20 117.90 115.10 116.70 116.22 112.90 12,300
10/4/2023 -0.10 / -0.09% 115.10 116.70 115.00 116.60 115.56 112.81 8,200
10/3/2023 -2.00 / -1.68% 117.50 119.40 116.10 116.70 117.12 112.90 12,400
10/2/2023 +1.70 / +1.45% 118.50 118.90 118.00 118.70 118.52 114.84 15,200
9/29/2023 +0.60 / +0.52% 118.90 118.90 116.30 117.00 116.44 113.20 14,500
9/28/2023 -0.80 / -0.68% 117.00 117.00 116.00 116.40 116.34 112.61 15,200
DHG News
18/06 DHG: Signing an audit service agreement
13/06 DHG: Report affiliated person trade - DHG Pharma
03/06 DHG: Record date for cash dividend
31/05 DHG: Notification affiliated person trade
30/05 DHG: Plan for 2023 cash dividend payment
Related Companies
Volume Price Change
AGP  1,300 40.50 0.75%
BCP  100 11.00 7.84%
BIO  0 18.00 0.00%
CDP  11,600 12.00 -3.23%
CNC  300 30.40 -0.65%
DBD  42,700 41.00 -0.97%
DBM  0 30.00 0.00%
DBT  3,100 13.05 -2.97%
DCL  287,900 28.90 -1.03%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,256.56 +2.44/+0.19%
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.