Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam · Delayed Price · Currency is VND 6,800.00
0.00 (0.00%)
At close: Mar 17, 2026
HNX:DVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6,900.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 271,567 |
| Mar 16, 2026 | 6,600.00 | 7,200.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3.03% | 1,486,237 |
| Mar 13, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 367,272 |
| Mar 12, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 2,769,507 |
| Mar 11, 2026 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3.08% | 795,225 |
| Mar 10, 2026 | 6,200.00 | 6,700.00 | 6,200.00 | 6,500.00 | 6,500.00 | 3.17% | 702,472 |
| Mar 9, 2026 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | -8.70% | 1,225,005 |
| Mar 6, 2026 | 6,500.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | 6.15% | 1,450,666 |
| Mar 5, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 430,277 |
| Mar 4, 2026 | 6,300.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 3.17% | 1,158,240 |
| Mar 3, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 5.00% | 824,482 |
| Mar 2, 2026 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.25% | 528,226 |
| Feb 27, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 662,734 |
| Feb 26, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 725,754 |
| Feb 25, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -3.03% | 2,089,929 |
| 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 |