Thursday, June 12, 2025 10:11:29 AM - Markets open
VN-INDEX 1,324.97 +9.77/+0.74%
HNX-INDEX 227.63 +1.40/+0.62%
UPCOM-INDEX 98.21 +0.17/+0.17%
DHG Pharmaceutical Joint Stock Company (DHG : HOSE)
Health Care : Pharmaceuticals
97.30 -0.60/-0.61%
10:09:58 AM
Closing price on 7/31/2009
115.00 0.00/0.00%
Open 116.00
High 116.00
Low 115.00
Volume 43,210
Split-adjusted Price 9.37

Create Alert at: 92 102 107 ...
DHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/31/2009 0.00 / 0.00% 116.00 116.00 115.00 115.00 115.00 9.37 43,210
7/30/2009 -1.00 / -0.86% 118.00 118.00 114.00 115.00 115.00 9.37 63,230
7/29/2009 0.00 / 0.00% 116.00 117.00 116.00 116.00 116.00 9.45 26,450
7/28/2009 -3.00 / -2.52% 115.00 116.00 115.00 116.00 116.00 9.45 28,330
7/27/2009 +1.00 / +0.85% 121.00 122.00 118.00 119.00 119.00 9.70 33,520
7/24/2009 +5.00 / +4.42% 117.00 118.00 117.00 118.00 118.00 9.62 128,870
7/23/2009 +3.00 / +2.73% 110.00 113.00 110.00 113.00 113.00 9.21 31,170
7/22/2009 +3.00 / +2.80% 112.00 112.00 110.00 110.00 110.00 8.96 46,980
7/21/2009 +3.00 / +2.88% 105.00 107.00 105.00 107.00 107.00 8.72 16,620
7/20/2009 -4.00 / -3.70% 103.00 105.00 103.00 104.00 104.00 8.48 35,540
7/17/2009 -1.00 / -0.92% 110.00 110.00 108.00 108.00 108.00 8.80 27,500
7/16/2009 0.00 / 0.00% 109.00 110.00 107.00 109.00 109.00 8.88 70,620
7/15/2009 0.00 / 0.00% 109.00 111.00 109.00 109.00 109.00 8.88 90,500
7/14/2009 0.00 / 0.00% 109.00 109.00 108.00 109.00 109.00 8.88 48,270
7/13/2009 -3.00 / -2.68% 112.00 112.00 109.00 109.00 109.00 8.88 30,110
7/10/2009 -1.00 / -0.88% 113.00 114.00 112.00 112.00 112.00 9.13 34,930
7/9/2009 0.00 / 0.00% 110.00 114.00 110.00 113.00 113.00 9.21 94,480
7/8/2009 0.00 / 0.00% 113.00 114.00 111.00 113.00 113.00 9.21 88,010
7/7/2009 0.00 / 0.00% 115.00 115.00 113.00 113.00 113.00 9.21 36,830
7/6/2009 +3.00 / +2.73% 112.00 113.00 109.00 113.00 113.00 9.21 52,280
7/3/2009 0.00 / 0.00% 111.00 111.00 110.00 110.00 110.00 8.96 36,690
7/2/2009 +1.00 / +0.92% 109.00 114.00 109.00 110.00 110.00 8.96 94,240
7/1/2009 -5.00 / -4.39% 110.00 114.00 109.00 109.00 109.00 8.88 38,910
6/30/2009 -2.00 / -1.72% 117.00 117.00 114.00 114.00 114.00 9.29 33,630
6/29/2009 -3.00 / -2.52% 116.00 118.00 116.00 116.00 116.00 9.45 8,280
6/26/2009 0.00 / 0.00% 120.00 122.00 119.00 119.00 119.00 9.70 11,830
6/25/2009 +5.00 / +4.39% 119.00 119.00 118.00 119.00 119.00 9.70 8,720
6/24/2009 -4.00 / -3.39% 123.00 123.00 114.00 114.00 114.00 9.29 31,040
6/23/2009 -6.00 / -4.84% 118.00 118.00 118.00 118.00 118.00 9.62 16,820
6/22/2009 -5.00 / -3.88% 129.00 129.00 124.00 124.00 124.00 10.11 21,820
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  200 41.50 -5.68%
BCP  0 11.80 0.00%
BIO  900 13.90 1.46%
CDP  12,200 10.90 -1.80%
CNC  700 37.00 1.93%
DBD  25,600 54.00 0.37%
DBM  100 25.00 -8.76%
DBT  600 11.80 0.00%
DCL  87,900 26.55 -0.38%
Market Update
Last updated at 10:10:00 AM
VN-INDEX 1,324.97 +9.77/+0.74%
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.