Saturday, June 15, 2024 11:55:35 PM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
Ha Tay Pharmaceutical Joint Stock Company (DHT : HNX)
Health Care : Pharmaceuticals
46.90 -0.60/-1.26%
3:05:00 PM
Closing price on 9/22/2023
21.10 -0.70/-3.21%
Open 21.80
High 21.80
Low 21.10
Volume 67,100
Split-adjusted Price 20.67

Create Alert at: 44 48 50 ...
DHT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/22/2023 -0.70 / -3.21% 21.80 21.80 21.10 21.10 21.27 20.67 67,100
9/21/2023 +0.10 / +0.46% 21.50 21.80 21.50 21.80 21.63 21.36 29,100
9/20/2023 +0.20 / +0.93% 22.00 22.00 21.20 21.70 21.49 21.26 80,300
9/19/2023 -0.20 / -0.92% 22.00 22.00 21.20 21.50 21.59 21.06 66,700
9/18/2023 0.00 / 0.00% 21.90 21.90 21.50 21.70 21.74 21.26 104,200
9/15/2023 -0.40 / -1.81% 22.40 22.40 21.70 21.70 21.93 21.26 67,900
9/14/2023 0.00 / 0.00% 22.50 22.50 22.00 22.10 22.13 21.65 70,400
9/13/2023 -0.40 / -1.78% 22.50 22.70 22.10 22.10 22.30 21.65 111,400
9/12/2023 -0.20 / -0.88% 22.60 22.70 22.30 22.50 22.46 22.04 96,200
9/11/2023 -0.30 / -1.30% 23.30 23.30 22.40 22.70 22.59 22.24 97,900
9/8/2023 0.00 / 0.00% 23.30 23.30 22.90 23.00 22.95 22.53 62,800
9/7/2023 -0.20 / -0.86% 23.30 23.30 22.80 23.00 23.00 22.53 120,300
9/6/2023 +0.10 / +0.43% 23.20 23.20 22.90 23.20 23.11 22.73 102,700
9/5/2023 +0.10 / +0.43% 23.20 23.90 22.90 23.10 23.14 22.63 57,400
8/31/2023 +0.40 / +1.77% 22.90 23.40 22.60 23.00 22.93 22.53 90,100
8/30/2023 -0.70 / -3.00% 23.40 23.40 22.50 22.60 22.85 22.14 70,100
8/29/2023 -0.10 / -0.43% 23.90 24.00 23.10 23.30 23.34 22.82 61,200
8/28/2023 +1.20 / +5.41% 22.50 24.00 22.00 23.40 22.82 22.92 208,400
8/25/2023 0.00 / 0.00% 22.20 22.50 22.00 22.20 22.24 21.75 82,500
8/24/2023 0.00 / 0.00% 22.20 22.30 21.80 22.20 22.00 21.75 69,500
8/23/2023 -0.60 / -2.63% 22.90 22.90 22.20 22.20 22.35 21.75 97,200
8/22/2023 -0.20 / -0.87% 23.40 23.40 22.40 22.80 22.66 22.33 75,300
8/21/2023 -0.10 / -0.43% 24.50 24.50 22.50 23.00 23.05 22.53 97,252
8/18/2023 -1.40 / -5.71% 24.50 24.50 23.00 23.10 23.70 22.63 335,200
8/17/2023 -1.00 / -3.92% 25.50 25.50 24.00 24.50 24.60 24.00 352,900
8/16/2023 -1.60 / -5.90% 28.00 28.00 25.40 25.50 25.79 24.98 572,800
8/15/2023 -0.60 / -2.17% 28.00 28.00 27.10 27.10 27.34 26.55 43,700
8/14/2023 -0.10 / -0.36% 27.80 28.30 27.30 27.70 27.61 27.13 54,500
8/11/2023 -0.30 / -1.07% 28.00 28.60 27.50 27.80 27.68 27.23 24,400
8/10/2023 +0.40 / +1.44% 28.10 30.30 27.70 28.10 28.25 27.53 79,000
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  1,100 41.50 0.73%
BCP  1,000 11.00 0.00%
BIO  0 18.00 0.00%
CDP  3,800 11.20 1.82%
CNC  4,000 29.10 -2.02%
DBD  265,200 53.00 -0.75%
DBM  9,100 27.00 -1.82%
DBT  96,800 14.00 5.26%
DCL  1,139,200 30.40 1.50%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.