Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam · Delayed Price · Currency is VND 6,500.00
-100.00 (-1.52%)
At close: Jun 29, 2026
HNX:DVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 55,876 |
| Jun 4, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 16,539 |
| Jun 3, 2026 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 24,232 |
| Jun 2, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 52,789 |
| Jun 1, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 56,001 |
| May 29, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 56,651 |
| May 28, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 43,136 |
| May 27, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 64,503 |
| May 26, 2026 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 38,482 |
| May 25, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 88,847 |
| May 22, 2026 | 7,100.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 1.39% | 67,871 |
| May 21, 2026 | 7,000.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 4.35% | 163,023 |
| May 20, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 101,594 |
| May 19, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 39,196 |
| May 18, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 30,835 |
| May 15, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 30,880 |
| May 14, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 26,812 |
| May 13, 2026 | 6,900.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 316,048 |
| May 12, 2026 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 35,016 |
| May 11, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 178,430 |
| May 8, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | -5.26% | 115,370 |
| May 7, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 177,905 |
| May 6, 2026 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 256,611 |
| May 5, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 82,968 |
| May 4, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 127,483 |
| Apr 29, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | - | 126,012 |
| Apr 28, 2026 | 8,000.00 | 8,200.00 | 7,700.00 | 7,800.00 | 7,800.00 | -3.70% | 847,856 |
| Apr 24, 2026 | 8,400.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 2,007,352 |
| Apr 23, 2026 | 8,500.00 | 8,600.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 287,518 |
| Apr 22, 2026 | 8,200.00 | 8,700.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1.19% | 462,696 |
| Apr 21, 2026 | 8,200.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 2.44% | 444,606 |
| Apr 20, 2026 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,200.00 | -2.38% | 476,228 |
| Apr 17, 2026 | 7,800.00 | 8,500.00 | 7,700.00 | 8,400.00 | 8,400.00 | 7.69% | 1,220,073 |
| Apr 16, 2026 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.88% | 961,263 |