Thursday, November 14, 2024 1:46:58 AM - Markets closed
VN-INDEX 1,246.04 +1.22/+0.10%
HNX-INDEX 226.21 -0.48/-0.21%
UPCOM-INDEX 92.35 -0.04/-0.04%
DHG Pharmaceutical Joint Stock Company (DHG : HOSE)
Health Care : Pharmaceuticals
102.60 +0.30/+0.29%
3:05:01 PM
Closing price on 2/8/2017
114.50 -0.30/-0.26%
Open 115.00
High 115.00
Low 113.90
Volume 104,540
Split-adjusted Price 56.90

Create Alert at: 97 107 112 ...
DHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/8/2017 -0.30 / -0.26% 115.00 115.00 113.90 114.50 114.43 56.90 104,540
2/7/2017 +0.50 / +0.44% 116.30 116.30 114.30 114.80 115.36 57.05 47,970
2/6/2017 +1.80 / +1.60% 113.00 114.30 112.90 114.30 113.61 56.80 163,490
2/3/2017 +1.50 / +1.35% 113.50 113.50 111.10 112.50 112.44 55.91 72,750
2/2/2017 +1.00 / +0.91% 112.00 115.00 111.00 111.00 112.96 55.16 828,200
1/25/2017 +2.50 / +2.33% 108.00 110.90 107.00 110.00 109.45 54.67 150,280
1/24/2017 -1.00 / -0.92% 108.10 108.50 107.00 107.50 107.81 53.42 91,220
1/23/2017 -1.30 / -1.18% 109.80 109.80 108.40 108.50 108.90 53.92 49,200
1/20/2017 +1.00 / +0.92% 110.00 110.00 108.20 109.80 109.30 54.57 199,740
1/19/2017 +2.80 / +2.64% 106.00 108.90 106.00 108.80 107.52 54.07 134,010
1/18/2017 +1.00 / +0.95% 105.00 106.30 105.00 106.00 105.97 52.68 78,890
1/17/2017 +0.90 / +0.86% 104.00 105.40 104.00 105.00 104.78 52.18 40,790
1/16/2017 -1.90 / -1.79% 105.50 106.10 104.10 104.10 104.96 51.73 43,160
1/13/2017 +1.00 / +0.95% 105.00 106.80 104.20 106.00 105.31 52.68 67,050
1/12/2017 -0.20 / -0.19% 105.00 105.90 104.00 105.00 104.71 52.18 21,670
1/11/2017 +2.40 / +2.33% 103.00 105.70 103.00 105.20 104.80 52.28 126,130
1/10/2017 +1.30 / +1.28% 102.20 104.50 101.00 102.80 102.56 51.09 208,470
1/9/2017 +0.50 / +0.50% 101.80 101.80 101.00 101.50 101.16 50.44 54,100
1/6/2017 -1.30 / -1.27% 102.30 102.40 100.00 101.00 101.28 50.19 110,690
1/5/2017 0.00 / 0.00% 103.00 103.00 101.80 102.30 102.27 50.84 93,260
1/4/2017 +3.40 / +3.44% 98.90 102.30 98.50 102.30 100.76 50.84 127,780
1/3/2017 +0.90 / +0.92% 98.50 99.30 98.00 98.90 98.74 49.15 46,760
12/30/2016 +0.80 / +0.82% 98.90 98.90 98.00 98.00 98.36 48.70 109,140
12/29/2016 +2.30 / +2.42% 94.00 98.00 94.00 97.20 96.52 48.31 136,050
12/28/2016 -0.10 / -0.11% 94.00 94.90 93.70 94.90 94.07 47.16 49,600
12/27/2016 -0.30 / -0.31% 94.00 95.00 93.00 95.00 93.86 47.21 22,490
12/26/2016 +0.50 / +0.53% 95.50 95.50 94.00 95.30 94.57 47.36 8,290
12/23/2016 +0.60 / +0.64% 95.00 95.40 94.50 94.80 94.85 47.11 67,230
12/22/2016 -0.80 / -0.84% 95.50 95.50 94.00 94.20 94.48 46.81 14,310
12/21/2016 0.00 / 0.00% 95.00 95.00 94.50 95.00 94.83 47.21 79,010
DHG News
20/08 DHG: Resolution on the AGM 2024
09/08 DHG: Plan for 2024 EGM
29/07 DHG: Record date for the 2nd payment in 2023
22/07 DHG: Establishing representative office at Ho Chi Minh
09/07 DHG: Change in personnel
Related Companies
Volume Price Change
AGP  1,700 38.80 0.26%
BCP  0 11.70 0.00%
BIO  7,900 15.60 14.71%
CDP  2,700 10.60 -2.75%
CNC  10,000 31.10 0.00%
DBD  143,800 48.45 0.94%
DBM  0 25.50 0.00%
DBT  5,500 11.90 0.42%
DCL  117,500 26.70 -0.74%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,246.04 +1.22/+0.10%
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.