|
VietNam Pharmaceutical Corporation - Joint Stock Company (DVN : UPCOM)
Health Care : Pharmaceuticals
|
22.40
+0.50/+2.28%
3:05:02 PM
|
|
|
|
Closing price on 6/15/2021
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
19.30 |
| Volume |
565,200 |
| Split-adjusted Price |
17.52 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2021
|
-0.60 / -2.99%
|
20.20
|
20.20
|
19.30
|
19.50
|
19.60
|
17.52
|
565,200
|
|
|
6/14/2021
|
+1.10 / +5.73%
|
19.40
|
20.70
|
19.20
|
20.30
|
20.10
|
18.24
|
391,300
|
|
|
6/11/2021
|
-0.30 / -1.52%
|
19.60
|
19.80
|
18.80
|
19.50
|
19.20
|
17.52
|
921,900
|
|
|
6/10/2021
|
-1.90 / -8.80%
|
18.60
|
20.90
|
18.40
|
19.70
|
19.80
|
17.70
|
1,024,800
|
|
|
6/9/2021
|
-3.70 / -14.80%
|
23.00
|
23.00
|
21.30
|
21.30
|
21.60
|
19.14
|
1,876,900
|
|
|
6/8/2021
|
+0.80 / +3.46%
|
24.40
|
26.40
|
23.30
|
23.90
|
25.00
|
21.48
|
1,964,600
|
|
|
6/7/2021
|
+3.00 / +14.93%
|
22.00
|
23.10
|
21.00
|
23.10
|
23.07
|
20.76
|
2,634,100
|
|
|
6/4/2021
|
+2.70 / +14.67%
|
18.20
|
21.10
|
18.20
|
21.10
|
20.10
|
18.96
|
1,889,200
|
|
|
6/3/2021
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.20
|
18.20
|
18.40
|
16.35
|
347,600
|
|
|
6/2/2021
|
+1.20 / +6.98%
|
17.60
|
18.70
|
17.60
|
18.40
|
18.20
|
16.53
|
1,198,700
|
|
|
6/1/2021
|
+0.70 / +4.19%
|
16.80
|
17.50
|
16.70
|
17.40
|
17.20
|
15.64
|
466,200
|
|
|
5/31/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.50
|
17.00
|
16.70
|
15.28
|
323,900
|
|
|
5/28/2021
|
-0.50 / -2.84%
|
17.60
|
17.60
|
16.80
|
17.10
|
17.00
|
15.37
|
179,700
|
|
|
5/27/2021
|
+0.20 / +1.17%
|
17.20
|
18.20
|
17.10
|
17.30
|
17.60
|
15.55
|
549,200
|
|
|
5/26/2021
|
+1.10 / +6.79%
|
16.10
|
17.70
|
16.10
|
17.30
|
17.10
|
15.55
|
705,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.20
|
14.47
|
157,400
|
|
|
5/24/2021
|
+0.20 / +1.26%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
14.47
|
79,700
|
|
|
5/21/2021
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.90
|
14.20
|
119,800
|
|
|
5/20/2021
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.70
|
14.20
|
142,200
|
|
|
5/19/2021
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.99
|
14.29
|
137,200
|
|
|
5/18/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.17
|
14.65
|
134,700
|
|
|
5/17/2021
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.40
|
16.36
|
14.74
|
49,800
|
|
|
5/14/2021
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.36
|
14.83
|
119,600
|
|
|
5/13/2021
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.55
|
14.83
|
75,900
|
|
|
5/12/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.56
|
15.01
|
88,500
|
|
|
5/11/2021
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
15.01
|
107,600
|
|
|
5/10/2021
|
-0.20 / -1.18%
|
16.90
|
17.10
|
16.60
|
16.80
|
16.83
|
15.10
|
81,100
|
|
|
5/7/2021
|
-0.20 / -1.17%
|
17.20
|
17.30
|
16.80
|
16.90
|
16.98
|
15.19
|
148,400
|
|
|
5/6/2021
|
+0.70 / +4.29%
|
16.50
|
17.40
|
16.50
|
17.00
|
17.06
|
15.28
|
518,100
|
|
|
5/5/2021
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.34
|
14.83
|
117,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|