Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam · Delayed Price · Currency is VND 8,100.00
-300.00 (-3.57%)
At close: Apr 24, 2026
HNX:DVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 7,700.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 6.49% | 9,188,801 |
| Apr 14, 2026 | 7,100.00 | 7,800.00 | 7,100.00 | 7,700.00 | 7,700.00 | 8.45% | 4,680,974 |
| Apr 13, 2026 | 6,900.00 | 7,200.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2.90% | 1,912,493 |
| Apr 10, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 239,216 |
| Apr 9, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 130,757 |
| Apr 8, 2026 | 6,900.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 2.90% | 691,298 |
| Apr 7, 2026 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 176,509 |
| Apr 6, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 90,911 |
| Apr 3, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 83,375 |
| Apr 2, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 1.45% | 202,251 |
| Apr 1, 2026 | 7,100.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -2.82% | 363,551 |
| Mar 31, 2026 | 6,800.00 | 7,100.00 | 6,600.00 | 7,100.00 | 7,100.00 | 4.41% | 890,743 |
| Mar 30, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 146,287 |
| Mar 27, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 249,810 |
| Mar 26, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | - | 188,218 |
| Mar 25, 2026 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 416,793 |
| Mar 24, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 219,254 |
| Mar 23, 2026 | 7,100.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 761,207 |
| Mar 20, 2026 | 6,900.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 785,505 |
| Mar 19, 2026 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1.47% | 637,157 |
| Mar 18, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 283,977 |
| 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 |