Monday, June 9, 2025 7:08:03 PM - Markets open
VN-INDEX 1,310.57 -19.32/-1.45%
HNX-INDEX 226.49 -2.12/-0.93%
UPCOM-INDEX 98.19 -0.70/-0.71%
DHG Pharmaceutical Joint Stock Company (DHG : HOSE)
Health Care : Pharmaceuticals
97.80 -0.50/-0.51%
3:09:06 PM
Closing price on 12/3/2009
117.00 -3.00/-2.50%
Open 116.00
High 118.00
Low 116.00
Volume 16,360
Split-adjusted Price 12.84

Create Alert at: 92 102 107 ...
DHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/3/2009 -3.00 / -2.50% 116.00 118.00 116.00 117.00 117.00 12.84 16,360
12/2/2009 -3.00 / -2.44% 122.00 122.00 119.00 120.00 120.00 13.17 31,400
12/1/2009 +1.00 / +0.82% 124.00 125.00 123.00 123.00 123.00 13.50 10,710
11/30/2009 +1.00 / +0.83% 121.00 122.00 121.00 122.00 122.00 13.39 14,270
11/27/2009 +3.00 / +2.54% 114.00 122.00 114.00 121.00 121.00 13.28 18,770
11/26/2009 +5.00 / +4.42% 109.00 118.00 108.00 118.00 118.00 12.95 59,660
11/25/2009 -4.00 / -3.42% 117.00 117.00 113.00 113.00 113.00 12.40 49,270
11/24/2009 -2.00 / -1.68% 119.00 120.00 117.00 117.00 117.00 12.84 16,380
11/23/2009 -3.00 / -2.46% 121.00 121.00 119.00 119.00 119.00 13.06 37,650
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
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  2,400 44.40 0.68%
BCP  0 11.80 0.00%
BIO  0 13.80 0.00%
CDP  16,600 10.60 -6.19%
CNC  100 37.40 1.91%
DBD  387,900 53.80 0.19%
DBM  2,900 23.40 -12.36%
DBT  0 11.80 0.00%
DCL  137,800 26.80 -1.11%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,310.57 -19.32/-1.45%
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.