Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam · Delayed Price · Currency is VND 5,100.00
-100.00 (-1.92%)
At close: Aug 14, 2026
HNX:DVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 64,940 |
| Aug 13, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 83,311 |
| Aug 12, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 90,621 |
| Aug 11, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 62,257 |
| Aug 10, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.92% | 120,734 |
| Aug 7, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 38,574 |
| Aug 6, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 31,151 |
| Aug 5, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 69,672 |
| Aug 4, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 51,845 |
| Aug 3, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 81,411 |
| Jul 31, 2026 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 40,923 |
| Jul 30, 2026 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.92% | 68,400 |
| Jul 29, 2026 | 4,700.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | - | 9,251 |
| Jul 28, 2026 | 5,100.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | - | 86,660 |
| Jul 27, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 52,053 |
| Jul 24, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 56,200 |
| Jul 23, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | -1.82% | 107,442 |
| Jul 22, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | -1.79% | 38,395 |
| Jul 21, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 91,900 |
| Jul 20, 2026 | 5,700.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | -3.39% | 11,100 |
| Jul 17, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -3.28% | 28,600 |
| Jul 16, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | - | 84,223 |
| Jul 15, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 37,000 |
| Jul 14, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 17,001 |
| Jul 13, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 76,833 |
| Jul 10, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 49,200 |
| Jul 9, 2026 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 4,272 |
| Jul 8, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 39,734 |
| Jul 7, 2026 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 105,430 |
| Jul 6, 2026 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 103,942 |
| Jul 3, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 369,768 |
| Jul 2, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 32,041 |
| Jul 1, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 62,429 |
| Jun 30, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 70,300 |
| Jun 29, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 25,497 |
| Jun 26, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 68,130 |
| Jun 25, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 49,900 |
| Jun 24, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 36,162 |
| Jun 23, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 32,666 |
| Jun 22, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 216,877 |
| Jun 19, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 96,338 |
| Jun 18, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 23,312 |
| Jun 17, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 184,122 |
| Jun 16, 2026 | 6,800.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -1.45% | 150,426 |
| Jun 15, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 37,560 |
| Jun 12, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 19,661 |
| Jun 11, 2026 | 6,900.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 35,817 |
| Jun 10, 2026 | 6,600.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | 4.55% | 122,186 |
| Jun 9, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 97,165 |
| Jun 8, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 108,655 |