Skip to main content
Vietnam Medicinal Materials JSC (HNX:DVM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,300.00
-600.00 (-8.70%)
At close: Mar 9, 2026

HNX:DVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,900.006,900.006,300.006,300.006,300.00-8.70%1,225,005
Mar 6, 20266,500.007,000.006,500.006,900.006,900.006.15%1,450,666
Mar 5, 20266,500.006,600.006,400.006,500.006,500.00-430,277
Mar 4, 20266,300.006,500.006,100.006,500.006,500.003.17%1,158,240
Mar 3, 20266,100.006,300.006,100.006,300.006,300.005.00%824,482
Mar 2, 20266,400.006,400.006,000.006,000.006,000.00-6.25%528,226
Feb 27, 20266,500.006,500.006,300.006,400.006,400.00-1.54%662,734
Feb 26, 20266,400.006,500.006,300.006,500.006,500.001.56%725,754
Feb 25, 20266,500.006,500.006,300.006,400.006,400.00-3.03%2,089,929
Feb 24, 20266,600.006,700.006,300.006,600.006,600.00-897,020
Feb 23, 20266,200.006,700.006,200.006,600.006,600.006.45%1,560,205
Feb 13, 20265,700.006,200.005,700.006,200.006,200.008.77%2,430,663
Feb 12, 20265,400.005,800.005,400.005,700.005,700.005.56%1,429,302
Feb 11, 20265,400.005,500.005,200.005,400.005,400.001.89%850,530
Feb 10, 20265,300.005,400.005,100.005,300.005,300.001.92%1,012,943
Feb 9, 20265,100.005,400.005,100.005,200.005,200.004.00%489,073
Feb 6, 20265,400.005,400.004,900.005,000.005,000.00-7.41%3,013,377
Feb 5, 20265,400.005,400.005,300.005,400.005,400.00-218,425
Feb 4, 20265,500.005,500.005,300.005,400.005,400.00-271,591
Feb 3, 20265,400.005,500.005,400.005,400.005,400.00-272,065
Feb 2, 20265,500.005,500.005,300.005,400.005,400.00-1.82%481,452
Jan 30, 20265,500.005,600.005,400.005,500.005,500.00-621,186
Jan 29, 20265,600.005,600.005,500.005,500.005,500.00-1.79%186,030
Jan 28, 20265,600.005,800.005,500.005,600.005,600.00-562,177
Jan 27, 20265,400.005,600.005,300.005,600.005,600.003.70%1,075,089
Jan 26, 20265,400.005,500.005,300.005,400.005,400.00-463,866
Jan 23, 20265,400.005,500.005,400.005,400.005,400.00-442,116
Jan 22, 20265,500.005,500.005,400.005,400.005,400.00-1.82%319,642
Jan 21, 20265,300.005,500.005,300.005,500.005,500.001.85%340,134
Jan 20, 20265,500.005,500.005,300.005,400.005,400.00-1.82%484,959
Jan 19, 20265,400.005,500.005,300.005,500.005,500.001.85%601,534
Jan 16, 20265,400.005,500.005,300.005,400.005,400.00-647,793
Jan 15, 20265,600.005,600.005,400.005,400.005,400.00-3.57%212,662
Jan 14, 20265,500.005,600.005,400.005,600.005,600.001.82%251,296
Jan 13, 20265,500.005,600.005,300.005,500.005,500.00-919,401
Jan 12, 20265,500.005,600.005,300.005,500.005,500.00-1.79%607,243
Jan 9, 20265,600.005,700.005,500.005,600.005,600.00-328,558
Jan 8, 20265,700.005,700.005,500.005,600.005,600.00-1.75%181,362
Jan 7, 20265,600.005,700.005,500.005,700.005,700.001.79%295,260
Jan 6, 20265,700.005,800.005,400.005,600.005,600.00-1.75%456,024
Jan 5, 20265,700.005,800.005,700.005,700.005,700.001.79%263,957
Dec 31, 20256,000.006,000.005,400.005,600.005,600.00-6.67%2,145,083
Dec 30, 20256,000.006,000.005,800.006,000.006,000.001.69%162,407
Dec 29, 20256,000.006,100.005,900.005,900.005,900.00-1.67%182,464
Dec 26, 20256,000.006,100.005,900.006,000.006,000.00-1.64%298,673
Dec 25, 20256,000.006,100.006,000.006,100.006,100.001.67%110,846
Dec 24, 20256,000.006,200.005,900.006,000.006,000.00-197,773
Dec 23, 20256,000.006,100.005,900.006,000.006,000.00-87,697
Dec 22, 20256,000.006,100.006,000.006,000.006,000.00-120,956
Dec 19, 20256,000.006,100.006,000.006,000.006,000.00-182,257
Dec 18, 20256,000.006,000.005,900.006,000.006,000.00-58,891
Dec 17, 20256,100.006,100.005,900.006,000.006,000.00-1.64%253,706
Dec 16, 20256,000.006,100.005,900.006,100.006,100.00-209,401
Dec 15, 20256,100.006,200.005,900.006,100.006,100.00-271,842
Dec 12, 20256,300.006,300.006,100.006,100.006,100.00-3.17%433,978
Dec 11, 20256,300.006,300.006,200.006,300.006,300.00-210,825
Dec 10, 20255,700.006,400.005,700.006,300.006,300.00-84,154
Dec 9, 20256,400.006,400.006,200.006,300.006,300.00-1.56%302,524
Dec 8, 20256,400.006,500.006,300.006,400.006,400.00-80,918
Dec 5, 20256,500.006,500.006,300.006,400.006,400.00-206,466
Dec 4, 20256,400.006,500.006,300.006,400.006,400.00-247,756
Dec 3, 20256,500.006,500.006,400.006,400.006,400.00-149,353
Dec 2, 20256,300.006,500.006,300.006,400.006,400.001.59%298,443
Dec 1, 20256,500.006,500.006,300.006,300.006,300.00-3.08%452,573
Nov 28, 20256,500.006,600.006,400.006,500.006,500.00-403,661
Nov 27, 20256,500.006,600.006,400.006,500.006,500.00-160,163
Nov 26, 20256,500.006,600.006,400.006,500.006,500.00-176,112
Nov 25, 20256,600.006,600.006,400.006,500.006,500.00-176,900
Nov 24, 20256,500.006,600.006,500.006,500.006,500.00-1.52%233,256
Nov 21, 20256,600.006,600.006,500.006,600.006,600.00-200,541
Nov 20, 20256,600.006,700.006,500.006,600.006,600.00-139,600
Nov 19, 20256,600.006,700.006,500.006,600.006,600.00-1.49%1,135,101
Nov 18, 20256,700.006,700.006,600.006,700.006,700.00-57,966
Nov 17, 20256,600.006,800.006,600.006,700.006,700.00-991,274
Nov 14, 20256,600.006,700.006,600.006,700.006,700.00-159,945
Nov 13, 20256,700.006,800.006,600.006,700.006,700.00-181,186
Nov 12, 20256,600.006,700.006,600.006,700.006,700.001.52%150,240
Nov 11, 20256,600.006,700.006,500.006,600.006,600.00-145,479
Nov 10, 20256,800.006,800.006,500.006,600.006,600.00-2.94%699,501
Nov 7, 20256,700.006,800.006,600.006,800.006,800.00-83,457
Nov 6, 20256,700.006,800.006,600.006,800.006,800.00-383,449
Nov 5, 20256,800.006,800.006,700.006,800.006,800.00-56,559
Nov 4, 20256,800.006,800.006,600.006,800.006,800.00-91,820
Nov 3, 20256,900.006,900.006,600.006,800.006,800.00-211,743
Oct 31, 20257,000.007,000.006,800.006,800.006,800.00-2.86%144,003
Oct 30, 20257,200.007,200.006,900.007,000.007,000.00-2.78%433,853
Oct 29, 20256,700.007,200.006,500.007,200.007,200.007.46%1,234,604
Oct 28, 20256,700.006,700.006,500.006,700.006,700.001.52%159,931
Oct 27, 20256,800.006,900.006,600.006,600.006,600.00-2.94%127,205
Oct 24, 20256,700.006,800.006,600.006,800.006,800.003.03%370,398
Oct 23, 20256,600.006,800.006,600.006,600.006,600.00-291,246
Oct 22, 20256,500.006,700.006,400.006,600.006,600.001.54%332,044
Oct 21, 20256,600.006,600.006,400.006,500.006,500.00-359,023
Oct 20, 20257,000.007,000.006,500.006,500.006,500.00-7.14%512,623
Oct 17, 20256,800.007,100.006,700.007,000.007,000.002.94%260,320
Oct 16, 20256,800.006,900.006,700.006,800.006,800.00-237,954
Oct 15, 20256,900.007,000.006,800.006,800.006,800.00-1.45%164,918
Oct 14, 20257,000.007,100.006,800.006,900.006,900.00-1.43%449,669
Oct 13, 20257,000.007,100.007,000.007,000.007,000.00-1.41%389,499
Oct 10, 20257,100.007,200.007,000.007,100.007,100.00-278,247