Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam · Delayed Price · Currency is VND 2,600.00
-200.00 (-7.14%)
At close: Oct 9, 2026
HNX:DVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2,600.00 | 2,700.00 | 2,600.00 | 2,600.00 | 2,600.00 | -7.14% | 558,570 |
| Oct 7, 2026 | 2,800.00 | 2,900.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 196,415 |
| Oct 6, 2026 | 3,000.00 | 3,000.00 | 2,800.00 | 2,800.00 | 2,800.00 | -9.68% | 346,634 |
| Oct 5, 2026 | 3,300.00 | 3,300.00 | 3,100.00 | 3,100.00 | 3,100.00 | -8.82% | 244,108 |
| Oct 2, 2026 | 3,500.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | -2.86% | 97,440 |
| Oct 1, 2026 | 3,500.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | - | 41,442 |
| Sep 30, 2026 | 3,300.00 | 3,600.00 | 3,300.00 | 3,500.00 | 3,500.00 | -2.78% | 792,203 |
| Sep 29, 2026 | 3,800.00 | 3,800.00 | 3,600.00 | 3,600.00 | 3,600.00 | -7.69% | 414,277 |
| Sep 28, 2026 | 3,800.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | - | 56,411 |
| Sep 25, 2026 | 4,200.00 | 4,300.00 | 3,900.00 | 3,900.00 | 3,900.00 | -9.30% | 1,137,396 |
| Sep 24, 2026 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 112,664 |
| Sep 23, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 79,732 |
| Sep 22, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 26,521 |
| Sep 21, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 12,000 |
| Sep 18, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 105,700 |
| Sep 17, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 31,195 |
| Sep 16, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 51,199 |
| Sep 15, 2026 | 4,400.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 2.22% | 381,887 |
| Sep 14, 2026 | 4,600.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 119,354 |
| Sep 11, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 44,926 |
| Sep 10, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 48,880 |
| Sep 9, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.26% | 179,974 |
| Sep 8, 2026 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | -2.08% | 156,312 |
| Sep 7, 2026 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 73,403 |
| Sep 4, 2026 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 93,434 |
| Sep 3, 2026 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 148,721 |
| Aug 28, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 155,193 |
| Aug 27, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | -1.96% | 107,157 |
| Aug 26, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 21,528 |
| Aug 25, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 73,795 |
| Aug 24, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 60,257 |
| Aug 21, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 46,030 |
| Aug 20, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 1.96% | 12,415 |
| Aug 19, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 16,138 |
| Aug 18, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 111,520 |
| Aug 17, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 28,304 |
| 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 |