Friday, June 13, 2025 1:46:04 AM - Markets open
VN-INDEX 1,322.99 +7.79/+0.59%
HNX-INDEX 227.73 +1.50/+0.66%
UPCOM-INDEX 98.16 +0.12/+0.12%
DHG Pharmaceutical Joint Stock Company (DHG : HOSE)
Health Care : Pharmaceuticals
99.20 +1.30/+1.33%
3:09:05 PM
Closing price on 9/11/2009
154.00 +1.00/+0.65%
Open 158.00
High 158.00
Low 153.00
Volume 79,860
Split-adjusted Price 12.68

Create Alert at: 94 104 109 ...
DHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/11/2009 +1.00 / +0.65% 158.00 158.00 153.00 154.00 154.00 12.68 79,860
9/10/2009 -2.00 / -1.29% 150.00 153.00 149.00 153.00 153.00 12.59 145,500
9/9/2009 -8.00 / -4.91% 163.00 163.00 155.00 155.00 155.00 12.76 140,150
9/8/2009 -3.00 / -1.81% 174.00 174.00 163.00 163.00 163.00 13.42 96,560
9/7/2009 +7.00 / +4.40% 166.00 166.00 166.00 166.00 166.00 13.66 55,850
9/4/2009 +6.00 / +3.92% 159.00 159.00 159.00 159.00 159.00 13.09 166,090
9/3/2009 +7.00 / +4.79% 152.00 153.00 147.00 153.00 153.00 12.47 507,930
9/1/2009 0.00 / 0.00% 147.00 147.00 145.00 146.00 146.00 11.90 71,060
8/31/2009 +5.00 / +3.55% 148.00 148.00 146.00 146.00 146.00 11.90 61,340
8/28/2009 +6.00 / +4.44% 136.00 141.00 135.00 141.00 141.00 11.49 55,190
8/27/2009 +2.00 / +1.50% 135.00 136.00 132.00 135.00 135.00 11.00 12,280
8/26/2009 -2.00 / -1.48% 135.00 136.00 133.00 133.00 133.00 10.84 12,150
8/25/2009 0.00 / 0.00% 139.00 139.00 135.00 135.00 135.00 11.00 28,490
8/24/2009 +2.00 / +1.50% 133.00 136.00 133.00 135.00 135.00 11.00 21,430
8/21/2009 +1.00 / +0.76% 134.00 136.00 132.00 133.00 133.00 10.84 29,510
8/20/2009 0.00 / 0.00% 134.00 134.00 130.00 132.00 132.00 10.76 22,830
8/19/2009 +2.00 / +1.54% 134.00 134.00 131.00 132.00 132.00 10.76 14,380
8/18/2009 -2.00 / -1.52% 128.00 132.00 128.00 130.00 130.00 10.59 14,960
8/17/2009 -4.00 / -2.94% 133.00 135.00 132.00 132.00 132.00 10.76 10,360
8/14/2009 -2.00 / -1.45% 138.00 138.00 135.00 136.00 136.00 11.08 22,510
8/13/2009 +6.00 / +4.55% 138.00 138.00 136.00 138.00 138.00 11.25 59,940
8/12/2009 +6.00 / +4.76% 130.00 132.00 129.00 132.00 132.00 10.76 50,590
8/11/2009 +2.00 / +1.61% 126.00 128.00 124.00 126.00 126.00 10.27 41,950
8/10/2009 +2.00 / +1.64% 122.00 124.00 122.00 124.00 124.00 10.11 25,730
8/7/2009 +2.00 / +1.67% 118.00 123.00 118.00 122.00 122.00 9.94 37,420
8/6/2009 -2.00 / -1.64% 122.00 123.00 120.00 120.00 120.00 9.78 35,840
8/5/2009 +5.00 / +4.27% 118.00 122.00 117.00 122.00 122.00 9.94 91,270
8/4/2009 0.00 / 0.00% 120.00 120.00 117.00 117.00 117.00 9.54 31,920
8/3/2009 +2.00 / +1.74% 116.00 118.00 115.00 117.00 117.00 9.54 16,120
7/31/2009 0.00 / 0.00% 116.00 116.00 115.00 115.00 115.00 9.37 43,210
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  1,200 44.40 0.91%
BCP  100 11.60 -1.69%
BIO  1,400 13.90 1.46%
CDP  49,400 10.80 -2.70%
CNC  2,500 36.40 0.28%
DBD  288,200 54.10 0.56%
DBM  700 28.50 4.01%
DBT  5,100 11.80 0.00%
DCL  290,100 26.80 0.56%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,322.99 +7.79/+0.59%
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.