Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam
· Delayed Price · Currency is VND 6,400.00
0.00 (0.00%)
At close: Dec 3, 2025
HNX:DVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 206,466 |
| Dec 4, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 247,756 |
| Dec 3, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 149,353 |
| Dec 2, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 298,443 |
| Dec 1, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 452,573 |
| Nov 28, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 403,661 |
| Nov 27, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 160,163 |
| Nov 26, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 176,112 |
| Nov 25, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 176,900 |
| Nov 24, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 233,256 |
| Nov 21, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 200,541 |
| Nov 20, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 139,600 |
| Nov 19, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 1,135,101 |
| Nov 18, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 57,966 |
| Nov 17, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 991,274 |
| Nov 14, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 159,945 |
| Nov 13, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 181,186 |
| Nov 12, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 150,240 |
| Nov 11, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 145,479 |
| Nov 10, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 699,501 |
| Nov 7, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 83,457 |
| Nov 6, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 383,449 |
| Nov 5, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 56,559 |
| Nov 4, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 91,820 |
| Nov 3, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 211,743 |
| Oct 31, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 144,003 |
| Oct 30, 2025 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 433,853 |
| Oct 29, 2025 | 6,700.00 | 7,200.00 | 6,500.00 | 7,200.00 | 7,200.00 | 7.46% | 1,234,604 |
| Oct 28, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 159,931 |
| Oct 27, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 127,205 |
| Oct 24, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3.03% | 370,398 |
| Oct 23, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 291,246 |
| Oct 22, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 332,044 |
| Oct 21, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 359,023 |
| Oct 20, 2025 | 7,000.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | -7.14% | 512,623 |
| Oct 17, 2025 | 6,800.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2.94% | 260,320 |
| Oct 16, 2025 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 237,954 |
| Oct 15, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 164,918 |
| Oct 14, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 449,669 |
| Oct 13, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 389,499 |
| Oct 10, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 278,247 |
| Oct 9, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 145,190 |
| Oct 8, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 227,994 |
| Oct 7, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 301,393 |
| Oct 6, 2025 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 120,516 |
| Oct 3, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 491,613 |
| Oct 2, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 95,016 |
| Oct 1, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 58,084 |
| Sep 30, 2025 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 461,702 |
| Sep 29, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 180,704 |
| Sep 26, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 302,794 |
| Sep 25, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 193,570 |
| Sep 24, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 415,776 |
| Sep 23, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 171,290 |
| Sep 22, 2025 | 7,300.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2.74% | 562,062 |
| Sep 19, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 124,995 |
| Sep 18, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 244,647 |
| Sep 17, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 237,892 |
| Sep 16, 2025 | 7,900.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3.21% | 658,640 |
| Sep 15, 2025 | 7,363.64 | 7,363.64 | 7,272.73 | 7,363.64 | 7,363.64 | 1.25% | 643,390 |
| Sep 12, 2025 | 7,272.73 | 7,363.64 | 7,181.82 | 7,272.73 | 7,272.73 | 1.27% | 479,785 |
| Sep 11, 2025 | 7,272.73 | 7,272.73 | 7,090.91 | 7,181.82 | 7,181.82 | -1.25% | 455,070 |
| Sep 10, 2025 | 7,272.73 | 7,363.64 | 7,181.82 | 7,272.73 | 7,272.73 | - | 188,282 |
| Sep 9, 2025 | 7,272.73 | 7,363.64 | 7,181.82 | 7,272.73 | 7,272.73 | 1.27% | 262,020 |
| Sep 8, 2025 | 7,454.55 | 7,545.46 | 7,181.82 | 7,181.82 | 7,181.82 | -3.66% | 732,051 |
| Sep 5, 2025 | 7,272.73 | 7,636.36 | 7,272.73 | 7,454.55 | 7,454.55 | 2.50% | 1,519,741 |
| Sep 4, 2025 | 7,090.91 | 7,272.73 | 7,090.91 | 7,272.73 | 7,272.73 | 2.56% | 649,383 |
| Sep 3, 2025 | 7,000.00 | 7,090.91 | 6,909.09 | 7,090.91 | 7,090.91 | 2.63% | 467,687 |
| Aug 29, 2025 | 6,818.18 | 7,090.91 | 6,727.27 | 6,909.09 | 6,909.09 | 1.33% | 1,431,188 |
| Aug 28, 2025 | 6,818.18 | 6,909.09 | 6,727.27 | 6,818.18 | 6,818.18 | - | 413,464 |
| Aug 27, 2025 | 6,818.18 | 6,818.18 | 6,636.36 | 6,818.18 | 6,818.18 | 1.35% | 764,638 |
| Aug 26, 2025 | 6,636.36 | 6,818.18 | 6,636.36 | 6,727.27 | 6,727.27 | 1.37% | 204,242 |
| Aug 25, 2025 | 6,727.27 | 6,818.18 | 6,545.46 | 6,636.36 | 6,636.36 | - | 338,115 |
| Aug 22, 2025 | 7,000.00 | 7,000.00 | 6,545.46 | 6,636.36 | 6,636.36 | -5.19% | 1,425,224 |
| Aug 21, 2025 | 7,272.73 | 7,272.73 | 7,000.00 | 7,000.00 | 7,000.00 | -2.53% | 601,953 |
| Aug 20, 2025 | 7,272.73 | 7,272.73 | 7,000.00 | 7,181.82 | 7,181.82 | -1.25% | 818,778 |
| Aug 19, 2025 | 7,090.91 | 7,454.55 | 7,090.91 | 7,272.73 | 7,272.73 | 2.56% | 1,455,009 |
| Aug 18, 2025 | 7,181.82 | 7,181.82 | 7,000.00 | 7,090.91 | 7,090.91 | - | 378,706 |
| Aug 15, 2025 | 7,272.73 | 7,272.73 | 7,000.00 | 7,090.91 | 7,090.91 | -2.50% | 668,230 |
| Aug 14, 2025 | 7,272.73 | 7,363.64 | 7,090.91 | 7,272.73 | 7,272.73 | 1.27% | 560,308 |
| Aug 13, 2025 | 7,272.73 | 7,363.64 | 7,000.00 | 7,181.82 | 7,181.82 | -1.25% | 1,575,677 |
| Aug 12, 2025 | 7,454.55 | 7,636.36 | 7,090.91 | 7,272.73 | 7,272.73 | - | 1,111,597 |
| Aug 11, 2025 | 6,909.09 | 7,545.46 | 6,818.18 | 7,272.73 | 7,272.73 | 5.26% | 1,429,376 |
| Aug 8, 2025 | 7,000.00 | 7,000.00 | 6,727.27 | 6,909.09 | 6,909.09 | - | 832,899 |
| Aug 7, 2025 | 6,909.09 | 7,000.00 | 6,727.27 | 6,909.09 | 6,909.09 | 1.33% | 829,615 |
| Aug 6, 2025 | 6,818.18 | 6,909.09 | 6,727.27 | 6,818.18 | 6,818.18 | - | 579,830 |
| Aug 5, 2025 | 6,909.09 | 7,000.00 | 6,727.27 | 6,818.18 | 6,818.18 | -1.32% | 1,538,677 |
| Aug 4, 2025 | 6,727.27 | 6,909.09 | 6,727.27 | 6,909.09 | 6,909.09 | 2.70% | 827,311 |
| Aug 1, 2025 | 6,818.18 | 6,818.18 | 6,636.36 | 6,727.27 | 6,727.27 | -1.33% | 465,021 |
| Jul 31, 2025 | 6,909.09 | 6,909.09 | 6,636.36 | 6,818.18 | 6,818.18 | 1.35% | 675,016 |
| Jul 30, 2025 | 6,636.36 | 6,727.27 | 6,545.46 | 6,727.27 | 6,727.27 | 1.37% | 482,418 |
| Jul 29, 2025 | 6,909.09 | 7,000.00 | 6,636.36 | 6,636.36 | 6,636.36 | -3.95% | 1,364,511 |
| Jul 28, 2025 | 6,818.18 | 7,000.00 | 6,818.18 | 6,909.09 | 6,909.09 | 1.33% | 825,885 |
| Jul 25, 2025 | 6,727.27 | 6,909.09 | 6,636.36 | 6,818.18 | 6,818.18 | - | 813,016 |
| Jul 24, 2025 | 6,818.18 | 6,818.18 | 6,636.36 | 6,818.18 | 6,818.18 | 1.35% | 936,411 |
| Jul 23, 2025 | 6,909.09 | 7,090.91 | 6,727.27 | 6,727.27 | 6,727.27 | -2.63% | 747,978 |
| Jul 22, 2025 | 6,454.55 | 6,909.09 | 6,454.55 | 6,909.09 | 6,909.09 | 7.04% | 1,697,170 |
| Jul 21, 2025 | 6,454.55 | 6,727.27 | 6,363.64 | 6,454.55 | 6,454.55 | 1.43% | 1,408,007 |
| Jul 18, 2025 | 6,545.46 | 6,545.46 | 6,272.73 | 6,363.64 | 6,363.64 | -1.41% | 998,272 |
| Jul 17, 2025 | 6,545.46 | 6,636.36 | 6,454.55 | 6,454.55 | 6,454.55 | -1.39% | 399,844 |