Monday, November 18, 2024 11:34:34 AM - Markets open
VN-INDEX 1,208.12 -10.45/-0.86%
HNX-INDEX 220.09 -1.44/-0.65%
UPCOM-INDEX 91.41 +0.08/+0.08%
DHG Pharmaceutical Joint Stock Company (DHG : HOSE)
Health Care : Pharmaceuticals
98.80 -1.00/-1.00%
11:25:00 AM
Closing price on 1/4/2019
73.50 0.00/0.00%
Open 73.50
High 73.80
Low 72.70
Volume 53,830
Split-adjusted Price 58.26

Create Alert at: 93 103 108 ...
DHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/4/2019 0.00 / 0.00% 73.50 73.80 72.70 73.50 73.03 58.26 53,830
1/3/2019 -2.70 / -3.54% 76.00 76.20 73.50 73.50 74.65 58.26 183,400
1/2/2019 -2.80 / -3.54% 78.00 78.80 76.20 76.20 76.87 60.40 336,610
12/28/2018 +3.20 / +4.22% 76.40 79.00 75.50 79.00 76.99 62.62 74,670
12/27/2018 +0.10 / +0.13% 75.70 76.70 75.70 75.80 75.97 60.08 109,780
12/26/2018 -1.90 / -2.45% 77.60 77.60 75.70 75.70 76.32 60.01 85,160
12/25/2018 -0.90 / -1.15% 73.10 78.00 73.10 77.60 75.63 61.51 100,820
12/24/2018 -1.50 / -1.88% 80.00 80.00 78.50 78.50 79.00 62.23 53,390
12/21/2018 -0.50 / -0.62% 78.10 80.00 78.10 80.00 79.24 63.41 90,950
12/20/2018 -1.20 / -1.47% 81.10 82.00 80.20 80.50 80.94 63.81 240,150
12/19/2018 -0.70 / -0.85% 82.40 82.80 81.00 81.70 81.80 64.76 175,620
12/18/2018 -0.80 / -0.96% 83.00 83.00 82.10 82.40 82.47 65.32 64,590
12/17/2018 +0.70 / +0.85% 82.50 83.60 82.30 83.20 83.02 65.95 97,690
12/14/2018 0.00 / 0.00% 82.80 83.00 82.30 82.50 82.63 65.40 102,580
12/13/2018 -0.30 / -0.36% 82.90 83.00 82.40 82.50 82.67 65.40 135,940
12/12/2018 +0.50 / +0.61% 82.90 83.00 82.50 82.80 82.69 65.63 61,540
12/11/2018 -1.70 / -2.02% 83.10 84.00 82.00 82.30 82.63 65.24 149,090
12/10/2018 -0.50 / -0.59% 84.00 84.50 83.80 84.00 84.11 66.58 80,510
12/7/2018 +0.60 / +0.72% 84.00 84.70 84.00 84.50 84.33 66.98 118,540
12/6/2018 -0.10 / -0.12% 84.00 84.60 83.50 83.90 84.06 66.51 95,310
12/5/2018 +0.20 / +0.24% 83.20 84.00 83.00 84.00 83.59 66.58 69,670
12/4/2018 +0.30 / +0.36% 84.40 84.60 83.50 83.80 84.03 66.43 205,210
12/3/2018 +1.50 / +1.83% 82.00 83.60 82.00 83.50 83.11 66.19 165,620
11/30/2018 -0.50 / -0.61% 81.40 82.50 81.00 82.00 81.49 65.00 57,690
11/29/2018 +0.10 / +0.12% 83.10 83.60 81.70 82.50 82.24 65.40 119,630
11/28/2018 -0.20 / -0.24% 82.90 82.90 82.00 82.40 82.27 65.32 47,270
11/27/2018 -1.40 / -1.67% 84.00 84.00 82.20 82.60 83.08 65.48 100,430
11/26/2018 0.00 / 0.00% 85.00 85.00 83.70 84.00 83.91 66.58 25,610
11/23/2018 -1.20 / -1.41% 85.20 85.20 83.70 84.00 84.11 66.58 71,810
11/22/2018 +0.70 / +0.83% 84.50 85.90 84.50 85.20 85.17 67.54 157,080
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  600 38.80 0.00%
BCP  0 11.70 0.00%
BIO  0 14.80 0.00%
CDP  0 10.90 0.00%
CNC  3,300 31.10 0.00%
DBD  29,200 47.50 -1.04%
DBM  0 25.50 0.00%
DBT  0 12.45 0.00%
DCL  249,200 26.65 -0.19%
Market Update
Last updated at 11:25:00 AM
VN-INDEX 1,208.12 -10.45/-0.86%
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.