|
VietNam Pharmaceutical Corporation - Joint Stock Company (DVN : UPCOM)
Health Care : Pharmaceuticals
|
22.40
+0.50/+2.28%
3:05:02 PM
|
|
|
|
Closing price on 7/6/2021
|
|
| Open |
18.40 |
| High |
18.70 |
| Low |
17.60 |
| Volume |
334,300 |
| Split-adjusted Price |
16.08 |
|
|
DVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2021
|
-0.80 / -4.28%
|
18.40
|
18.70
|
17.60
|
17.90
|
18.30
|
16.08
|
334,300
|
|
|
7/5/2021
|
-0.60 / -3.16%
|
19.20
|
19.20
|
17.80
|
18.40
|
18.70
|
16.53
|
290,600
|
|
|
7/2/2021
|
+0.50 / +2.67%
|
19.00
|
19.80
|
18.70
|
19.20
|
19.00
|
17.25
|
306,300
|
|
|
7/1/2021
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.50
|
18.80
|
18.70
|
16.89
|
343,100
|
|
|
6/30/2021
|
-0.30 / -1.55%
|
19.20
|
19.40
|
18.70
|
19.00
|
19.00
|
17.07
|
322,900
|
|
|
6/29/2021
|
-0.20 / -1.03%
|
19.60
|
19.60
|
19.10
|
19.20
|
19.30
|
17.25
|
415,800
|
|
|
6/28/2021
|
+0.50 / +2.63%
|
19.20
|
19.60
|
19.10
|
19.50
|
19.40
|
17.52
|
297,200
|
|
|
6/25/2021
|
-0.20 / -1.03%
|
19.20
|
19.30
|
18.60
|
19.20
|
19.00
|
17.25
|
450,200
|
|
|
6/24/2021
|
-0.30 / -1.52%
|
19.50
|
19.70
|
19.20
|
19.40
|
19.40
|
17.43
|
374,700
|
|
|
6/23/2021
|
-0.80 / -3.94%
|
20.00
|
20.20
|
19.40
|
19.50
|
19.70
|
17.52
|
875,000
|
|
|
6/22/2021
|
-0.50 / -2.42%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.30
|
18.15
|
411,500
|
|
|
6/21/2021
|
0.00 / 0.00%
|
21.00
|
21.50
|
20.30
|
20.60
|
20.70
|
18.51
|
589,300
|
|
|
6/18/2021
|
+0.70 / +3.45%
|
20.30
|
21.30
|
19.60
|
21.00
|
20.60
|
18.87
|
1,145,800
|
|
|
6/17/2021
|
+0.30 / +1.50%
|
20.10
|
20.90
|
19.80
|
20.30
|
20.30
|
18.24
|
334,200
|
|
|
6/16/2021
|
+0.50 / +2.55%
|
19.60
|
21.50
|
19.10
|
20.10
|
20.00
|
18.06
|
717,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|