|
VietNam Pharmaceutical Corporation - Joint Stock Company (DVN : UPCOM)
Health Care : Pharmaceuticals
|
23.00
-0.80/-3.36%
3:10:02 PM
|
|
|
|
Closing price on 4/4/2025
|
|
| Open |
23.50 |
| High |
23.60 |
| Low |
21.10 |
| Volume |
211,500 |
| Split-adjusted Price |
23.00 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-0.80 / -3.36%
|
23.50
|
23.60
|
21.10
|
23.00
|
23.00
|
23.00
|
211,500
|
|
|
4/3/2025
|
-3.20 / -12.17%
|
26.00
|
26.00
|
22.40
|
23.10
|
23.80
|
23.10
|
386,600
|
|
|
4/2/2025
|
0.00 / 0.00%
|
26.40
|
26.60
|
26.10
|
26.20
|
26.30
|
26.20
|
72,800
|
|
|
4/1/2025
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.10
|
26.40
|
26.20
|
26.40
|
82,700
|
|
|
3/31/2025
|
+0.70 / +2.75%
|
25.70
|
26.80
|
25.70
|
26.20
|
26.40
|
26.20
|
230,200
|
|
|
3/28/2025
|
+0.20 / +0.78%
|
25.60
|
25.80
|
25.40
|
25.70
|
25.50
|
25.70
|
3,670,100
|
|
|
3/27/2025
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.40
|
25.70
|
25.50
|
25.70
|
48,600
|
|
|
3/26/2025
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.50
|
25.80
|
25.70
|
25.80
|
66,700
|
|
|
3/25/2025
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.70
|
25.60
|
25.70
|
88,700
|
|
|
3/24/2025
|
-0.70 / -2.65%
|
26.40
|
26.40
|
25.60
|
25.70
|
25.80
|
25.70
|
117,300
|
|
|
3/21/2025
|
+0.10 / +0.38%
|
26.40
|
26.60
|
26.20
|
26.40
|
26.40
|
26.40
|
76,400
|
|
|
3/20/2025
|
-0.30 / -1.13%
|
26.40
|
26.70
|
26.10
|
26.20
|
26.30
|
26.20
|
69,800
|
|
|
3/19/2025
|
+0.70 / +2.72%
|
25.70
|
26.80
|
25.70
|
26.40
|
26.50
|
26.40
|
213,000
|
|
|
3/18/2025
|
-0.50 / -1.92%
|
26.00
|
26.10
|
25.40
|
25.60
|
25.70
|
25.60
|
212,400
|
|
|
3/17/2025
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.90
|
26.00
|
26.10
|
26.00
|
193,800
|
|
|
3/14/2025
|
-1.50 / -5.36%
|
27.80
|
27.80
|
26.20
|
26.50
|
26.60
|
26.50
|
364,000
|
|
|
3/13/2025
|
-1.00 / -3.50%
|
28.50
|
28.50
|
27.50
|
27.60
|
28.00
|
27.60
|
290,200
|
|
|
3/12/2025
|
-0.10 / -0.35%
|
28.60
|
28.80
|
28.40
|
28.50
|
28.60
|
28.50
|
97,500
|
|
|
3/11/2025
|
+0.20 / +0.70%
|
29.10
|
29.10
|
28.50
|
28.90
|
28.60
|
28.90
|
153,800
|
|
|
3/10/2025
|
0.00 / 0.00%
|
28.90
|
29.20
|
28.50
|
28.90
|
28.70
|
28.90
|
164,800
|
|
|
3/7/2025
|
+0.10 / +0.35%
|
28.70
|
29.40
|
28.50
|
28.80
|
28.90
|
28.80
|
165,500
|
|
|
3/6/2025
|
+0.40 / +1.41%
|
28.40
|
29.00
|
28.30
|
28.80
|
28.70
|
28.80
|
106,300
|
|
|
3/5/2025
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.10
|
28.60
|
28.40
|
28.60
|
150,600
|
|
|
3/4/2025
|
-1.00 / -3.38%
|
29.50
|
29.90
|
27.90
|
28.60
|
28.60
|
28.60
|
245,400
|
|
|
3/3/2025
|
+0.60 / +2.08%
|
29.00
|
30.70
|
28.90
|
29.50
|
29.60
|
29.50
|
293,100
|
|
|
2/28/2025
|
+0.10 / +0.35%
|
29.00
|
29.50
|
28.50
|
28.90
|
28.90
|
28.90
|
195,000
|
|
|
2/27/2025
|
+0.90 / +3.20%
|
28.10
|
29.50
|
27.80
|
29.00
|
28.80
|
29.00
|
2,313,500
|
|
|
2/26/2025
|
+1.50 / +5.64%
|
27.10
|
28.80
|
27.00
|
28.10
|
28.10
|
28.10
|
519,200
|
|
|
2/25/2025
|
+0.40 / +1.50%
|
26.50
|
27.10
|
26.00
|
27.10
|
26.60
|
27.10
|
283,300
|
|
|
2/24/2025
|
-1.00 / -3.66%
|
27.30
|
27.90
|
26.00
|
26.30
|
26.70
|
26.30
|
275,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|