Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam · Delayed Price · Currency is VND 6,600.00
0.00 (0.00%)
At close: Feb 23, 2026
HNX:DVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 6,600.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | - | 897,020 |
| Feb 23, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 6.45% | 1,560,205 |
| Feb 13, 2026 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 8.77% | 2,430,663 |
| Feb 12, 2026 | 5,400.00 | 5,800.00 | 5,400.00 | 5,700.00 | 5,700.00 | 5.56% | 1,429,302 |
| Feb 11, 2026 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.89% | 850,530 |
| Feb 10, 2026 | 5,300.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.92% | 1,012,943 |
| Feb 9, 2026 | 5,100.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 4.00% | 489,073 |
| Feb 6, 2026 | 5,400.00 | 5,400.00 | 4,900.00 | 5,000.00 | 5,000.00 | -7.41% | 3,013,377 |
| Feb 5, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 218,425 |
| Feb 4, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 271,591 |
| Feb 3, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 272,065 |
| Feb 2, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 481,452 |
| Jan 30, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 621,186 |
| Jan 29, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 186,030 |
| Jan 28, 2026 | 5,600.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 562,177 |
| Jan 27, 2026 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 3.70% | 1,075,089 |
| Jan 26, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 463,866 |
| Jan 23, 2026 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 442,116 |
| Jan 22, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.82% | 319,642 |
| Jan 21, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 340,134 |
| Jan 20, 2026 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 484,959 |
| Jan 19, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1.85% | 601,534 |
| Jan 16, 2026 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 647,793 |
| Jan 15, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 212,662 |
| Jan 14, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1.82% | 251,296 |
| Jan 13, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | - | 919,401 |
| Jan 12, 2026 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | -1.79% | 607,243 |
| Jan 9, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 328,558 |
| Jan 8, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 181,362 |
| Jan 7, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 295,260 |
| Jan 6, 2026 | 5,700.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,600.00 | -1.75% | 456,024 |
| Jan 5, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1.79% | 263,957 |
| Dec 31, 2025 | 6,000.00 | 6,000.00 | 5,400.00 | 5,600.00 | 5,600.00 | -6.67% | 2,145,083 |
| Dec 30, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1.69% | 162,407 |
| Dec 29, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 182,464 |
| Dec 26, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 298,673 |
| Dec 25, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 110,846 |
| Dec 24, 2025 | 6,000.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 197,773 |
| Dec 23, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 87,697 |
| Dec 22, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 120,956 |
| Dec 19, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 182,257 |
| Dec 18, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 58,891 |
| Dec 17, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 253,706 |
| Dec 16, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 209,401 |
| Dec 15, 2025 | 6,100.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 271,842 |
| Dec 12, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 433,978 |
| Dec 11, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 210,825 |
| Dec 10, 2025 | 5,700.00 | 6,400.00 | 5,700.00 | 6,300.00 | 6,300.00 | - | 84,154 |
| Dec 9, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.56% | 302,524 |
| Dec 8, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 80,918 |