|
VietNam Pharmaceutical Corporation - Joint Stock Company (DVN : UPCOM)
Health Care : Pharmaceuticals
|
23.10
+0.20/+0.87%
3:05:02 PM
|
|
|
|
Closing price on 12/7/2017
|
|
| Open |
22.00 |
| High |
23.30 |
| Low |
21.90 |
| Volume |
778,340 |
| Split-adjusted Price |
19.09 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
+0.50 / +2.27%
|
22.00
|
23.30
|
21.90
|
22.50
|
22.52
|
19.09
|
778,340
|
|
|
12/6/2017
|
-0.70 / -3.08%
|
22.70
|
22.70
|
21.30
|
22.00
|
21.83
|
18.67
|
1,613,443
|
|
|
12/5/2017
|
-0.30 / -1.30%
|
23.00
|
24.10
|
22.20
|
22.70
|
23.03
|
19.26
|
1,763,410
|
|
|
12/4/2017
|
+2.90 / +14.43%
|
21.00
|
23.10
|
20.50
|
23.00
|
22.05
|
19.51
|
1,724,190
|
|
|
12/1/2017
|
+1.70 / +9.04%
|
19.00
|
20.90
|
18.80
|
20.50
|
20.11
|
17.39
|
2,354,493
|
|
|
11/30/2017
|
-0.30 / -1.57%
|
19.10
|
19.30
|
18.70
|
18.80
|
18.95
|
15.95
|
731,060
|
|
|
11/29/2017
|
+0.40 / +2.14%
|
18.50
|
19.50
|
18.50
|
19.10
|
19.19
|
16.21
|
607,660
|
|
|
11/28/2017
|
-0.50 / -2.60%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.86
|
15.87
|
1,088,240
|
|
|
11/27/2017
|
+0.10 / +0.52%
|
19.10
|
19.50
|
18.90
|
19.20
|
19.22
|
16.29
|
788,379
|
|
|
11/24/2017
|
-0.10 / -0.52%
|
17.80
|
19.60
|
17.80
|
19.10
|
19.12
|
16.21
|
831,687
|
|
|
11/23/2017
|
-0.30 / -1.54%
|
19.40
|
20.20
|
18.70
|
19.20
|
19.58
|
16.29
|
1,104,320
|
|
|
11/22/2017
|
+1.50 / +8.33%
|
18.00
|
19.60
|
18.00
|
19.50
|
18.91
|
16.55
|
1,878,434
|
|
|
11/21/2017
|
-0.20 / -1.10%
|
18.20
|
18.60
|
17.90
|
18.00
|
18.14
|
15.27
|
2,208,517
|
|
|
11/20/2017
|
+0.20 / +1.11%
|
17.60
|
18.60
|
17.60
|
18.20
|
18.22
|
15.44
|
2,308,920
|
|
|
11/17/2017
|
-0.60 / -3.23%
|
18.60
|
18.70
|
17.80
|
18.00
|
18.01
|
15.27
|
1,020,857
|
|
|
11/16/2017
|
+0.30 / +1.64%
|
18.30
|
19.00
|
18.20
|
18.60
|
18.48
|
15.78
|
1,081,610
|
|
|
11/15/2017
|
+1.30 / +7.65%
|
17.00
|
18.30
|
17.00
|
18.30
|
17.90
|
15.53
|
1,768,764
|
|
|
11/14/2017
|
+0.60 / +3.66%
|
16.50
|
17.30
|
16.50
|
17.00
|
17.04
|
14.42
|
1,159,235
|
|
|
11/13/2017
|
+0.30 / +1.86%
|
16.20
|
16.80
|
16.10
|
16.40
|
16.51
|
13.91
|
739,895
|
|
|
11/10/2017
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.07
|
13.66
|
178,725
|
|
|
11/9/2017
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.90
|
16.20
|
16.23
|
13.75
|
190,410
|
|
|
11/8/2017
|
-0.20 / -1.24%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.92
|
13.49
|
118,099
|
|
|
11/7/2017
|
+0.10 / +0.63%
|
16.00
|
17.00
|
15.90
|
16.10
|
16.18
|
13.66
|
184,355
|
|
|
11/6/2017
|
+0.50 / +3.23%
|
15.40
|
16.20
|
15.40
|
16.00
|
15.95
|
13.58
|
300,400
|
|
|
11/3/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.20
|
15.60
|
15.51
|
13.24
|
448,070
|
|
|
11/2/2017
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.07
|
13.41
|
576,830
|
|
|
11/1/2017
|
-0.40 / -2.38%
|
16.80
|
17.00
|
16.40
|
16.40
|
16.67
|
13.91
|
229,200
|
|
|
10/31/2017
|
-0.40 / -2.33%
|
17.20
|
17.50
|
16.60
|
16.80
|
16.89
|
14.25
|
502,760
|
|
|
10/30/2017
|
+0.60 / +3.61%
|
16.70
|
17.50
|
16.70
|
17.20
|
17.23
|
14.59
|
1,472,219
|
|
|
10/27/2017
|
+0.30 / +1.84%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.55
|
14.08
|
379,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|