Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam · Delayed Price · Currency is VND 7,200.00
-100.00 (-1.37%)
At close: Oct 3, 2025
HNX:DVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 415,776 |
| Sep 23, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 171,290 |
| Sep 22, 2025 | 7,300.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2.74% | 562,062 |
| Sep 19, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 124,995 |
| Sep 18, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 244,647 |
| Sep 17, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 237,892 |
| Sep 16, 2025 | 7,900.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3.21% | 658,640 |
| Sep 15, 2025 | 7,363.64 | 7,363.64 | 7,272.73 | 7,363.64 | 7,363.64 | 1.25% | 643,390 |
| Sep 12, 2025 | 7,272.73 | 7,363.64 | 7,181.82 | 7,272.73 | 7,272.73 | 1.27% | 479,785 |
| Sep 11, 2025 | 7,272.73 | 7,272.73 | 7,090.91 | 7,181.82 | 7,181.82 | -1.25% | 455,070 |
| Sep 10, 2025 | 7,272.73 | 7,363.64 | 7,181.82 | 7,272.73 | 7,272.73 | - | 188,282 |
| Sep 9, 2025 | 7,272.73 | 7,363.64 | 7,181.82 | 7,272.73 | 7,272.73 | 1.27% | 262,020 |
| Sep 8, 2025 | 7,454.55 | 7,545.46 | 7,181.82 | 7,181.82 | 7,181.82 | -3.66% | 732,051 |
| Sep 5, 2025 | 7,272.73 | 7,636.36 | 7,272.73 | 7,454.55 | 7,454.55 | 2.50% | 1,519,741 |
| Sep 4, 2025 | 7,090.91 | 7,272.73 | 7,090.91 | 7,272.73 | 7,272.73 | 2.56% | 649,383 |
| Sep 3, 2025 | 7,000.00 | 7,090.91 | 6,909.09 | 7,090.91 | 7,090.91 | 2.63% | 467,687 |
| Aug 29, 2025 | 6,818.18 | 7,090.91 | 6,727.27 | 6,909.09 | 6,909.09 | 1.33% | 1,431,188 |
| Aug 28, 2025 | 6,818.18 | 6,909.09 | 6,727.27 | 6,818.18 | 6,818.18 | - | 413,464 |
| Aug 27, 2025 | 6,818.18 | 6,818.18 | 6,636.36 | 6,818.18 | 6,818.18 | 1.35% | 764,638 |
| Aug 26, 2025 | 6,636.36 | 6,818.18 | 6,636.36 | 6,727.27 | 6,727.27 | 1.37% | 204,242 |
| Aug 25, 2025 | 6,727.27 | 6,818.18 | 6,545.46 | 6,636.36 | 6,636.36 | - | 338,115 |
| Aug 22, 2025 | 7,000.00 | 7,000.00 | 6,545.46 | 6,636.36 | 6,636.36 | -5.19% | 1,425,224 |
| Aug 21, 2025 | 7,272.73 | 7,272.73 | 7,000.00 | 7,000.00 | 7,000.00 | -2.53% | 601,953 |
| Aug 20, 2025 | 7,272.73 | 7,272.73 | 7,000.00 | 7,181.82 | 7,181.82 | -1.25% | 818,778 |
| Aug 19, 2025 | 7,090.91 | 7,454.55 | 7,090.91 | 7,272.73 | 7,272.73 | 2.56% | 1,455,009 |
| Aug 18, 2025 | 7,181.82 | 7,181.82 | 7,000.00 | 7,090.91 | 7,090.91 | - | 378,706 |
| Aug 15, 2025 | 7,272.73 | 7,272.73 | 7,000.00 | 7,090.91 | 7,090.91 | -2.50% | 668,230 |
| Aug 14, 2025 | 7,272.73 | 7,363.64 | 7,090.91 | 7,272.73 | 7,272.73 | 1.27% | 560,308 |
| Aug 13, 2025 | 7,272.73 | 7,363.64 | 7,000.00 | 7,181.82 | 7,181.82 | -1.25% | 1,575,677 |
| Aug 12, 2025 | 7,454.55 | 7,636.36 | 7,090.91 | 7,272.73 | 7,272.73 | - | 1,111,597 |
| Aug 11, 2025 | 6,909.09 | 7,545.46 | 6,818.18 | 7,272.73 | 7,272.73 | 5.26% | 1,429,376 |
| Aug 8, 2025 | 7,000.00 | 7,000.00 | 6,727.27 | 6,909.09 | 6,909.09 | - | 832,899 |
| Aug 7, 2025 | 6,909.09 | 7,000.00 | 6,727.27 | 6,909.09 | 6,909.09 | 1.33% | 829,615 |
| Aug 6, 2025 | 6,818.18 | 6,909.09 | 6,727.27 | 6,818.18 | 6,818.18 | - | 579,830 |
| Aug 5, 2025 | 6,909.09 | 7,000.00 | 6,727.27 | 6,818.18 | 6,818.18 | -1.32% | 1,538,677 |
| Aug 4, 2025 | 6,727.27 | 6,909.09 | 6,727.27 | 6,909.09 | 6,909.09 | 2.70% | 827,311 |
| Aug 1, 2025 | 6,818.18 | 6,818.18 | 6,636.36 | 6,727.27 | 6,727.27 | -1.33% | 465,021 |
| Jul 31, 2025 | 6,909.09 | 6,909.09 | 6,636.36 | 6,818.18 | 6,818.18 | 1.35% | 675,016 |
| Jul 30, 2025 | 6,636.36 | 6,727.27 | 6,545.46 | 6,727.27 | 6,727.27 | 1.37% | 482,418 |
| Jul 29, 2025 | 6,909.09 | 7,000.00 | 6,636.36 | 6,636.36 | 6,636.36 | -3.95% | 1,364,511 |
| Jul 28, 2025 | 6,818.18 | 7,000.00 | 6,818.18 | 6,909.09 | 6,909.09 | 1.33% | 825,885 |
| Jul 25, 2025 | 6,727.27 | 6,909.09 | 6,636.36 | 6,818.18 | 6,818.18 | - | 813,016 |
| Jul 24, 2025 | 6,818.18 | 6,818.18 | 6,636.36 | 6,818.18 | 6,818.18 | 1.35% | 936,411 |