|
VietNam Pharmaceutical Corporation - Joint Stock Company (DVN : UPCOM)
Health Care : Pharmaceuticals
|
22.80
-0.10/-0.44%
2:25:01 PM
|
|
|
|
Closing price on 1/24/2018
|
|
| Open |
27.80 |
| High |
29.10 |
| Low |
27.30 |
| Volume |
1,789,985 |
| Split-adjusted Price |
23.50 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2018
|
-0.10 / -0.36%
|
27.80
|
29.10
|
27.30
|
27.70
|
28.15
|
23.50
|
1,789,985
|
|
|
1/23/2018
|
+2.80 / +11.20%
|
25.20
|
27.80
|
25.20
|
27.80
|
26.97
|
23.59
|
4,809,905
|
|
|
1/22/2018
|
0.00 / 0.00%
|
25.00
|
25.60
|
24.80
|
25.00
|
25.09
|
21.21
|
1,164,700
|
|
|
1/19/2018
|
+0.60 / +2.47%
|
24.60
|
25.50
|
24.50
|
24.90
|
24.99
|
21.13
|
1,000,733
|
|
|
1/18/2018
|
-0.20 / -0.82%
|
24.80
|
24.80
|
23.30
|
24.30
|
24.05
|
20.62
|
2,099,897
|
|
|
1/17/2018
|
-1.40 / -5.41%
|
26.00
|
26.50
|
24.10
|
24.50
|
25.44
|
20.79
|
1,584,891
|
|
|
1/16/2018
|
+0.30 / +1.17%
|
25.60
|
26.40
|
25.00
|
25.90
|
25.96
|
21.98
|
1,771,709
|
|
|
1/15/2018
|
-0.30 / -1.16%
|
25.50
|
25.90
|
25.30
|
25.60
|
25.51
|
21.72
|
1,133,460
|
|
|
1/12/2018
|
-0.90 / -3.38%
|
26.90
|
27.00
|
25.30
|
25.70
|
25.92
|
21.81
|
1,860,001
|
|
|
1/11/2018
|
+0.90 / +3.50%
|
25.50
|
27.40
|
24.80
|
26.60
|
25.83
|
22.57
|
2,321,249
|
|
|
1/10/2018
|
-0.80 / -3.02%
|
26.50
|
26.80
|
25.30
|
25.70
|
25.66
|
21.81
|
2,143,097
|
|
|
1/9/2018
|
+1.60 / +6.43%
|
24.90
|
26.50
|
24.90
|
26.50
|
26.01
|
22.48
|
2,629,933
|
|
|
1/8/2018
|
+2.40 / +10.67%
|
22.50
|
24.90
|
22.50
|
24.90
|
23.66
|
21.13
|
3,990,328
|
|
|
1/5/2018
|
+0.40 / +1.81%
|
22.30
|
23.30
|
22.00
|
22.50
|
22.54
|
19.09
|
1,972,216
|
|
|
1/4/2018
|
-0.30 / -1.34%
|
22.50
|
22.90
|
21.90
|
22.10
|
22.23
|
18.75
|
1,928,425
|
|
|
1/3/2018
|
+0.10 / +0.45%
|
22.20
|
23.30
|
22.10
|
22.40
|
22.69
|
19.01
|
1,748,999
|
|
|
1/2/2018
|
+1.20 / +5.69%
|
21.10
|
22.80
|
20.70
|
22.30
|
21.92
|
18.92
|
1,836,374
|
|
|
12/29/2017
|
-0.10 / -0.48%
|
21.00
|
21.40
|
20.70
|
20.70
|
21.09
|
17.56
|
1,327,395
|
|
|
12/28/2017
|
+0.30 / +1.46%
|
20.40
|
21.20
|
20.30
|
20.80
|
20.71
|
17.65
|
573,520
|
|
|
12/27/2017
|
-0.30 / -1.44%
|
20.90
|
21.50
|
20.30
|
20.50
|
20.71
|
17.39
|
1,189,475
|
|
|
12/26/2017
|
+1.60 / +8.33%
|
19.30
|
20.90
|
19.10
|
20.80
|
20.51
|
17.65
|
1,362,287
|
|
|
12/25/2017
|
-0.90 / -4.48%
|
20.10
|
20.10
|
19.20
|
19.20
|
19.53
|
16.29
|
1,179,215
|
|
|
12/22/2017
|
-0.30 / -1.49%
|
20.20
|
20.30
|
19.80
|
19.90
|
20.10
|
16.88
|
391,800
|
|
|
12/21/2017
|
+0.20 / +1.00%
|
20.10
|
20.60
|
20.10
|
20.20
|
20.28
|
17.14
|
410,508
|
|
|
12/20/2017
|
-0.60 / -2.91%
|
20.60
|
20.60
|
19.80
|
20.00
|
20.10
|
16.97
|
1,749,357
|
|
|
12/19/2017
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.30
|
20.60
|
20.61
|
17.48
|
671,555
|
|
|
12/18/2017
|
0.00 / 0.00%
|
20.90
|
21.50
|
20.70
|
20.90
|
21.03
|
17.73
|
837,800
|
|
|
12/15/2017
|
-0.20 / -0.95%
|
21.10
|
21.30
|
20.50
|
20.80
|
20.85
|
17.65
|
854,110
|
|
|
12/14/2017
|
+0.40 / +1.94%
|
20.60
|
21.70
|
20.40
|
21.00
|
21.06
|
17.82
|
1,144,517
|
|
|
12/13/2017
|
+0.80 / +4.04%
|
19.80
|
20.90
|
19.80
|
20.60
|
20.49
|
17.48
|
822,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|