HOSE · DHG · stock

DHG Pharmaceutical Joint Stock Company (DHG) stock price history

Every HOSE trading session of DHG Pharmaceutical Joint Stock Company from Dec 21, 2006 to Sep 29, 2026: 4,895 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DHG data, free keyYear by year table

DHG adjusted close, 2006 to 2026

DHGDHG Pharmaceutical Joint Stock Company
₫89,700-2.3% over one year
2010201520202025
₫107,230
All time high, 2023
₫99,120
52 week high, ₫85,190 low
4,895
Daily sessions since 2006

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

DHG key facts

  • DHG Pharmaceutical Joint Stock Company (DHG) closed at ₫89,700 on Sep 29, 2026 on HOSE.
  • DHG's all time high close is ₫107,230, set on Jul 20, 2023; its all time low close is ₫6,880 on Oct 28, 2008.
  • DHG's 52 week range is ₫85,190 to ₫99,120.
  • DHG returned -2.3% over the year to Sep 29, 2026 and +26.4% over five years.
  • Over ten years DHG returned +100%, +7.2% a year compounded.
  • DHG's deepest drawdown was -65.3% from Nov 2, 2007 to Oct 28, 2008.
  • DataCedar holds 4,895 daily sessions of DHG history from Dec 21, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

DHG price chart, 2006 to 2026

DHG adjusted close, Dec 21, 2006 to Sep 29, 2026₫7,310₫17,894₫43,804₫107,2302010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DHG returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-1.0%
3 months+0.9%
6 months-1.4%
Year to date-2.7%
1 year-2.3%
3 years-0.2%
5 years+26.4%
10 years+100.0%
Since Dec 21, 2006+736.8%
Compound annual growth, 19.8 years+11.3%

DHG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫107,230 on Jul 20, 2023
All time low close
₫6,880 on Oct 28, 2008
52 week high
₫99,120 on Oct 29, 2025
52 week low
₫85,190 on Jul 23, 2026
Deepest drawdown
-65.3% from Nov 2, 2007 to Oct 28, 2008, recovered Sep 12, 2012
Best single session
+10.0% on Oct 15, 2007
Worst single session
-8.8% on May 24, 2011
Volatility, 1 year annualised
11.2%
Sessions closing higher, 1 year
41%
Growth of 1 since 2006
8.4×
Best calendar year
2007, +106%
Worst calendar year
2008, -48%

DHG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 21, 2006; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫92,180₫98,220₫85,190₫89,700-2.7%2.2M181
2025₫88,270₫99,120₫73,980₫92,180+4.3%5.1M249
2024₫79,880₫99,950₫79,190₫88,350+10.6%6.3M250
2023₫63,210₫107,530₫63,210₫79,880+26.4%8.2M249
2022₫81,120₫88,690₫58,070₫63,210-22.4%5M249
2021₫72,070₫102,750₫64,900₫81,480+13.1%6.6M250
2020₫60,580₫75,460₫48,090₫72,070+17.9%5M252
2019₫50,690₫79,980₫47,240₫61,110+19.0%18.2M250
2018₫72,700₫75,580₫47,500₫51,340-30.3%52.3M248
2017₫40,130₫83,430₫39,930₫73,660+84.5%45.8M250
2016₫25,780₫48,280₫23,440₫39,930+53.7%19M251
2015₫36,120₫36,120₫24,610₫25,980-28.1%6.5M248
2014₫31,670₫41,680₫31,120₫36,120+14.1%4.5M247
2013₫19,270₫33,730₫18,470₫31,670+62.1%4.3M250
2012₫14,780₫20,170₫13,740₫19,540+34.6%2.7M249
2011₫12,030₫17,740₫10,510₫14,520+19.7%5.8M241
2010₫11,180₫12,860₫10,510₫12,130+7.5%5.7M250
2009₫8,520₫13,280₫6,980₫11,280+29.1%9.6M248
2008₫16,580₫17,090₫6,880₫8,740-48.4%10.4M236
2007₫7,810₫20,060₫7,740₫16,940+106.3%5.5M240
2006₫10,720₫10,720₫8,210₫8,210n/a247.1K7

DHG monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫89,700-1.0%
August 2026₫90,590+3.2%
July 2026₫87,750-0.6%
June 2026₫88,320-0.5%
May 2026₫88,790-1.5%
April 2026₫90,110-0.9%
March 2026₫90,920-3.5%
February 2026₫94,250+0.6%
January 2026₫93,710+1.7%
December 2025₫92,180-0.3%
November 2025₫92,450-2.8%
October 2025₫95,150+4.0%

About the DHG data

Daily bars. 4,895 sessions from Dec 21, 2006 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • DGC Duc Giang Chemicals Group Joint Stock Company
  • DGW Digiworld Corp.
  • DHA Hoa An Joint Stock Company
  • DHC Dong Hai Joint Stock Company of Bentre
  • DHM DHM Investment and Trading Joint stock company
  • DIG Development Investment Construction Joint Stock Company
  • DLG Duc Long Gia Lai Group Jsc
  • DMC Domesco Medical Import Export Joint Stock Corporation

Common questions

DHG share price history

Start with any symbol.

Start free