DHG Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 88,979.00 | 88,979.00 | 87,525.00 | 87,719.00 | 64,093.66 | 9,000 |
| 2022-09-13 | 88,882.00 | 90,142.00 | 87,816.00 | 88,010.00 | 64,306.28 | 8,100 |
| 2022-09-12 | 89,851.00 | 90,336.00 | 89,173.00 | 89,173.00 | 65,156.05 | 16,800 |
| 2022-09-09 | 87,622.00 | 87,622.00 | 87,234.00 | 87,525.00 | 63,951.91 | 7,900 |
| 2022-09-08 | 89,173.00 | 89,173.00 | 87,234.00 | 87,525.00 | 63,951.91 | 6,000 |
| 2022-09-07 | 89,173.00 | 89,173.00 | 88,204.00 | 88,204.00 | 64,448.03 | 6,000 |
| 2022-09-06 | 88,301.00 | 89,173.00 | 88,301.00 | 89,173.00 | 65,156.05 | 4,000 |
| 2022-09-05 | 88,204.00 | 89,173.00 | 88,204.00 | 88,591.00 | 64,730.80 | 1,700 |
| 2022-08-31 | 88,494.00 | 88,688.00 | 88,204.00 | 88,204.00 | 64,448.03 | 16,400 |
| 2022-08-30 | 89,173.00 | 89,658.00 | 88,301.00 | 88,301.00 | 64,518.91 | 8,400 |
| 2022-08-29 | 88,882.00 | 89,658.00 | 88,785.00 | 89,173.00 | 65,156.05 | 17,500 |
| 2022-08-26 | 89,367.00 | 90,821.00 | 89,367.00 | 90,433.00 | 66,076.70 | 6,400 |
| 2022-08-25 | 90,821.00 | 90,918.00 | 90,142.00 | 90,433.00 | 66,076.70 | 3,700 |
| 2022-08-24 | 90,045.00 | 91,111.00 | 89,851.00 | 90,821.00 | 66,360.20 | 7,500 |
| 2022-08-23 | 91,111.00 | 91,111.00 | 89,851.00 | 90,142.00 | 65,864.07 | 7,100 |
| 2022-08-22 | 91,596.00 | 91,887.00 | 90,530.00 | 91,111.00 | 66,572.09 | 8,900 |
| 2022-08-19 | 89,173.00 | 90,627.00 | 89,173.00 | 90,530.00 | 66,147.57 | 18,800 |
| 2022-08-18 | 88,785.00 | 89,173.00 | 88,785.00 | 88,979.00 | 65,014.30 | 6,400 |
| 2022-08-17 | 88,785.00 | 89,754.00 | 88,785.00 | 88,785.00 | 64,872.55 | 13,100 |
| 2022-08-16 | 89,270.00 | 89,270.00 | 88,688.00 | 88,785.00 | 64,872.55 | 8,100 |
| 2022-08-15 | 89,173.00 | 89,851.00 | 89,173.00 | 89,270.00 | 65,226.93 | 11,200 |
| 2022-08-12 | 89,173.00 | 89,948.00 | 89,173.00 | 89,754.00 | 65,580.57 | 6,500 |
| 2022-08-11 | 89,851.00 | 89,948.00 | 89,173.00 | 89,173.00 | 65,156.05 | 800 |
| 2022-08-10 | 89,948.00 | 89,948.00 | 89,464.00 | 89,948.00 | 65,722.32 | 6,600 |
| 2022-08-09 | 88,398.00 | 89,948.00 | 88,398.00 | 89,464.00 | 65,368.68 | 14,800 |
| 2022-08-08 | 88,591.00 | 89,076.00 | 88,494.00 | 88,591.00 | 64,730.80 | 2,800 |
| 2022-08-05 | 89,173.00 | 89,173.00 | 88,494.00 | 88,688.00 | 64,801.68 | 8,200 |
| 2022-08-04 | 88,301.00 | 89,076.00 | 88,301.00 | 88,591.00 | 64,730.80 | 14,800 |
| 2022-08-03 | 89,173.00 | 89,754.00 | 88,398.00 | 89,076.00 | 65,085.18 | 1,400 |
| 2022-08-02 | 89,173.00 | 89,173.00 | 88,010.00 | 89,173.00 | 65,156.05 | 9,700 |
| 2022-08-01 | 89,173.00 | 89,173.00 | 88,494.00 | 89,173.00 | 65,156.05 | 4,200 |
| 2022-07-29 | 89,173.00 | 89,658.00 | 88,494.00 | 89,464.00 | 65,368.68 | 5,300 |
| 2022-07-28 | 90,045.00 | 90,045.00 | 89,173.00 | 89,173.00 | 65,156.05 | 7,200 |
| 2022-07-27 | 90,045.00 | 90,142.00 | 89,948.00 | 89,948.00 | 65,722.32 | 1,900 |
| 2022-07-26 | 88,688.00 | 91,111.00 | 88,204.00 | 89,173.00 | 65,156.05 | 28,600 |
| 2022-07-25 | 90,627.00 | 90,627.00 | 88,591.00 | 88,688.00 | 64,801.68 | 8,100 |
| 2022-07-22 | 89,173.00 | 90,627.00 | 88,882.00 | 90,627.00 | 66,218.45 | 22,200 |
| 2022-07-21 | 85,780.00 | 88,979.00 | 85,780.00 | 88,882.00 | 64,943.43 | 40,700 |
| 2022-07-20 | 84,811.00 | 85,780.00 | 84,811.00 | 85,780.00 | 62,676.89 | 8,900 |
| 2022-07-19 | 85,296.00 | 85,296.00 | 84,520.00 | 84,617.00 | 61,827.12 | 2,600 |
| 2022-07-18 | 85,005.00 | 85,296.00 | 84,908.00 | 85,296.00 | 62,323.24 | 2,400 |
| 2022-07-15 | 85,296.00 | 85,587.00 | 85,296.00 | 85,296.00 | 62,323.24 | 4,500 |
| 2022-07-14 | 84,617.00 | 85,587.00 | 84,617.00 | 85,490.00 | 62,464.99 | 2,400 |
| 2022-07-13 | 84,811.00 | 87,137.00 | 82,388.00 | 85,684.00 | 62,606.74 | 8,400 |
| 2022-07-12 | 84,811.00 | 85,296.00 | 84,424.00 | 85,296.00 | 62,323.24 | 3,900 |
| 2022-07-11 | 84,811.00 | 84,811.00 | 84,230.00 | 84,424.00 | 61,686.10 | 6,700 |
| 2022-07-08 | 85,393.00 | 85,393.00 | 84,617.00 | 85,296.00 | 62,323.24 | 9,700 |
| 2022-07-07 | 85,490.00 | 85,490.00 | 84,617.00 | 84,714.00 | 61,897.99 | 3,900 |
| 2022-07-06 | 85,296.00 | 85,490.00 | 84,714.00 | 84,714.00 | 61,897.99 | 6,800 |
| 2022-07-05 | 85,587.00 | 85,974.00 | 84,424.00 | 85,974.00 | 62,818.64 | 5,400 |
| 2022-07-04 | 85,490.00 | 85,684.00 | 85,296.00 | 85,490.00 | 62,464.99 | 8,600 |
| 2022-07-01 | 85,102.00 | 85,296.00 | 84,424.00 | 85,199.00 | 62,252.37 | 7,500 |
| 2022-06-30 | 84,811.00 | 85,587.00 | 84,811.00 | 85,102.00 | 62,181.49 | 6,600 |
| 2022-06-29 | 84,617.00 | 85,587.00 | 84,617.00 | 85,296.00 | 62,323.24 | 7,700 |
| 2022-06-28 | 85,490.00 | 85,684.00 | 83,939.00 | 85,490.00 | 62,464.99 | 9,700 |
| 2022-06-27 | 85,490.00 | 85,877.00 | 84,424.00 | 85,393.00 | 62,394.12 | 3,300 |
| 2022-06-24 | 83,454.00 | 83,842.00 | 83,357.00 | 83,842.00 | 61,260.85 | 7,800 |
| 2022-06-23 | 83,357.00 | 83,745.00 | 83,357.00 | 83,454.00 | 60,977.35 | 5,900 |
| 2022-06-22 | 83,454.00 | 83,745.00 | 83,067.00 | 83,357.00 | 60,906.47 | 7,200 |
| 2022-06-21 | 85,877.00 | 85,877.00 | 83,357.00 | 83,357.00 | 60,906.47 | 12,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 5,000.0000 VND |
| 2026-05-11 | 5,000.0000 VND |
| 2025-05-23 | 6,000.0000 VND |
| 2024-12-24 | 4,000.0000 VND |
| 2024-08-08 | 3,500.0000 VND |
| 2024-06-11 | 4,000.0000 VND |
| 2023-05-10 | 3,500.0000 VND |
| 2022-04-01 | 3,500.0000 VND |
| 2021-05-07 | 4,000.0000 VND |
| 2020-07-14 | 1,000.0000 VND |
| 2020-05-11 | 3,000.0000 VND |
| 2019-07-02 | 500.0000 VND |
| 2019-03-13 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.