Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam · Delayed Price · Currency is VND 8,000.00
0.00 (0.00%)
At close: Sep 10, 2025
HNX:DVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 436,169 |
| Sep 11, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 413,700 |
| Sep 10, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 171,166 |
| Sep 9, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 238,200 |
| Sep 8, 2025 | 8,200.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | -3.66% | 665,501 |
| Sep 5, 2025 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 1,381,583 |
| Sep 4, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 590,349 |
| Sep 3, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 425,170 |
| Aug 29, 2025 | 7,500.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 1,301,080 |
| Aug 28, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 375,877 |
| Aug 27, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 695,126 |
| Aug 26, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 185,675 |
| Aug 25, 2025 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 307,378 |
| Aug 22, 2025 | 7,700.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | -5.19% | 1,295,659 |
| Aug 21, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 547,230 |
| Aug 20, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.25% | 744,344 |
| Aug 19, 2025 | 7,800.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 1,322,736 |
| Aug 18, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 344,279 |
| Aug 15, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 607,482 |
| Aug 14, 2025 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 509,371 |
| Aug 13, 2025 | 8,000.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.25% | 1,432,434 |
| Aug 12, 2025 | 8,200.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 1,010,543 |
| Aug 11, 2025 | 7,600.00 | 8,300.00 | 7,500.00 | 8,000.00 | 8,000.00 | 5.26% | 1,299,433 |
| Aug 8, 2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 757,181 |
| Aug 7, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 754,196 |
| Aug 6, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 527,119 |
| Aug 5, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 1,398,798 |
| Aug 4, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 752,101 |
| Aug 1, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 422,747 |
| Jul 31, 2025 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 613,651 |
| Jul 30, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 438,562 |
| Jul 29, 2025 | 7,600.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | -3.95% | 1,240,465 |
| Jul 28, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 750,805 |
| Jul 25, 2025 | 7,400.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 739,106 |
| Jul 24, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.35% | 851,283 |
| Jul 23, 2025 | 7,600.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 679,980 |
| Jul 22, 2025 | 7,100.00 | 7,600.00 | 7,100.00 | 7,600.00 | 7,600.00 | 7.04% | 1,542,882 |
| Jul 21, 2025 | 7,100.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 1,280,007 |
| Jul 18, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 907,520 |
| Jul 17, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 363,495 |
| Jul 16, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 321,486 |
| Jul 15, 2025 | 7,000.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 887,977 |
| Jul 14, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 240,094 |
| Jul 11, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 329,686 |
| Jul 10, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 483,428 |
| Jul 9, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.45% | 181,578 |
| Jul 8, 2025 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 667,521 |
| Jul 7, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 156,922 |
| Jul 4, 2025 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 188,803 |
| Jul 3, 2025 | 6,900.00 | 7,000.00 | 6,500.00 | 6,800.00 | 6,800.00 | -1.45% | 671,230 |