Thursday, July 10, 2025 11:18:36 AM - Markets open
VN-INDEX 1,443.07 +11.75/+0.82%
HNX-INDEX 239.18 +0.55/+0.23%
UPCOM-INDEX 102.33 -0.17/-0.17%
Ha Tay Pharmaceutical Joint Stock Company (DHT : HNX)
Health Care : Pharmaceuticals
81.80 +0.30/+0.37%
11:11:58 AM
Closing price on 11/11/2009
30.00 0.00/0.00%
Open 29.50
High 30.00
Low 29.50
Volume 3,400
Split-adjusted Price 1.08

Create Alert at: 77 85 89 ...
DHT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/11/2009 0.00 / 0.00% 29.50 30.00 29.50 30.00 30.00 1.08 3,400
11/10/2009 0.00 / 0.00% 30.50 30.50 30.00 30.00 30.00 1.08 1,700
11/9/2009 -1.20 / -3.85% 31.20 31.20 30.00 30.00 30.00 1.08 6,400
11/6/2009 +0.10 / +0.32% 31.70 31.70 31.20 31.20 31.20 1.13 4,600
11/5/2009 +0.10 / +0.32% 31.00 31.30 31.00 31.10 31.10 1.12 8,700
11/4/2009 0.00 / 0.00% 31.90 31.90 30.60 31.00 31.00 1.12 12,400
11/3/2009 -1.00 / -3.13% 32.00 32.00 30.00 31.00 31.00 1.12 6,800
11/2/2009 -2.20 / -6.43% 32.10 33.00 31.90 32.00 32.00 1.16 18,700
10/30/2009 +2.50 / +7.89% 34.30 34.30 34.10 34.20 34.20 1.24 8,700
10/29/2009 -1.30 / -3.94% 33.40 33.40 31.40 31.70 31.70 1.15 14,400
10/28/2009 -0.60 / -1.79% 35.00 35.00 32.60 33.00 33.00 1.19 14,400
10/27/2009 -2.50 / -6.93% 36.10 36.10 33.60 33.60 33.60 1.21 14,300
10/26/2009 -0.40 / -1.10% 36.80 36.80 36.10 36.10 36.10 1.30 9,900
10/23/2009 -0.50 / -1.35% 39.50 39.50 34.50 36.50 36.50 1.32 104,500
10/22/2009 +2.40 / +6.94% 37.00 37.00 37.00 37.00 37.00 1.34 3,700
10/21/2009 +1.80 / +5.49% 34.60 34.60 34.60 34.60 34.60 1.25 8,600
10/20/2009 +1.80 / +5.81% 31.50 32.80 31.50 32.80 32.80 1.18 33,700
10/19/2009 0.00 / 0.00% 30.90 31.50 30.20 31.00 31.00 1.12 12,600
10/16/2009 -1.30 / -4.02% 32.00 32.00 31.00 31.00 31.00 1.12 3,800
10/15/2009 +1.00 / +3.19% 32.00 32.50 31.60 32.30 32.30 1.17 11,300
10/14/2009 +0.70 / +2.29% 31.50 31.50 31.00 31.30 31.30 1.13 4,700
10/13/2009 +0.20 / +0.66% 30.50 31.00 30.50 30.60 30.60 1.11 10,300
10/12/2009 0.00 / 0.00% 30.50 30.50 29.50 30.40 30.40 1.10 12,500
10/9/2009 +0.40 / +1.33% 30.50 30.50 29.60 30.40 30.40 1.10 4,800
10/8/2009 0.00 / 0.00% 30.10 30.40 30.00 30.00 30.00 1.08 2,300
10/7/2009 -0.20 / -0.66% 30.00 31.00 30.00 30.00 30.00 1.08 8,400
10/6/2009 +1.10 / +3.78% 29.50 30.20 29.50 30.20 30.20 1.09 9,800
10/5/2009 +0.10 / +0.34% 29.50 29.50 29.00 29.10 29.10 1.05 5,000
10/2/2009 -1.10 / -3.65% 30.00 30.00 29.00 29.00 29.00 1.05 6,600
10/1/2009 -0.70 / -2.27% 32.00 32.00 29.90 30.10 30.10 1.09 15,000
DHT News
23/11 Pharmaceutical firms report positive results in Q3
01/12 DHT: Notice of record date for cash dividend payment
25/11 DHT: Board Resolution
20/10 DHT: Financial Statement Quarter 3/2020 (holding company)
20/10 DHT: Financial Statement Quarter 3/2020
Related Companies
Volume Price Change
AGP  200 43.50 2.11%
BCP  0 12.60 0.00%
BIO  10,600 13.90 0.00%
CDP  6,900 9.90 1.02%
CNC  1,000 37.50 -0.79%
DBD  54,500 54.20 -0.37%
DBM  0 29.00 0.00%
DBT  4,300 12.20 0.00%
DCL  287,800 22.90 -0.43%
Market Update
Last updated at 11:15:04 AM
VN-INDEX 1,443.07 +11.75/+0.82%
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.