Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam · Delayed Price · Currency is VND 6,400.00
0.00 (0.00%)
At close: Dec 3, 2025
HNX:DVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 149,353 |
| Dec 2, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 298,443 |
| Dec 1, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 452,573 |
| Nov 28, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 403,661 |
| Nov 27, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 160,163 |
| Nov 26, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 176,112 |
| Nov 25, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 176,900 |
| Nov 24, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 233,256 |
| Nov 21, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 200,541 |
| Nov 20, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 139,600 |
| Nov 19, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 1,135,101 |
| Nov 18, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 57,966 |
| Nov 17, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 991,274 |
| Nov 14, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 159,945 |
| Nov 13, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 181,186 |
| Nov 12, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 150,240 |
| Nov 11, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 145,479 |
| Nov 10, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 699,501 |
| Nov 7, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 83,457 |
| Nov 6, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 383,449 |
| Nov 5, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 56,559 |
| Nov 4, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 91,820 |
| Nov 3, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 211,743 |
| Oct 31, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 144,003 |
| Oct 30, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 433,853 |
| Oct 29, 2025 | 6,700.00 | 7,200.00 | 6,500.00 | 7,200.00 | 7,200.00 | 7.46% | 1,234,604 |
| Oct 28, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 159,931 |
| Oct 27, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 127,205 |
| Oct 24, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3.03% | 370,398 |
| Oct 23, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 291,246 |
| Oct 22, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 332,044 |
| Oct 21, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 359,023 |
| Oct 20, 2025 | 7,000.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | -7.14% | 512,623 |
| Oct 17, 2025 | 6,800.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2.94% | 260,320 |
| Oct 16, 2025 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 237,954 |
| Oct 15, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 164,918 |
| Oct 14, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 449,669 |
| Oct 13, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 389,499 |
| Oct 10, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 278,247 |
| Oct 9, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 145,190 |
| Oct 8, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 227,994 |
| Oct 7, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 301,393 |
| Oct 6, 2025 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 120,516 |
| Oct 3, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 491,613 |
| Oct 2, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 95,016 |
| Oct 1, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 58,084 |
| Sep 30, 2025 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 461,702 |
| Sep 29, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 180,704 |
| Sep 26, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 302,794 |
| Sep 25, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 193,570 |