Japan Vietnam Medical Investment and Development JSC (HOSE:JVC)
Vietnam · Delayed Price · Currency is VND 6,520.00
+420.00 (6.89%)
At close: Sep 12, 2025
HOSE:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7,390.00 | 7,450.00 | 7,150.00 | 7,450.00 | 7,450.00 | 6.89% | 2,416,571 |
| Sep 15, 2025 | 6,520.00 | 6,970.00 | 6,520.00 | 6,970.00 | 6,970.00 | 6.90% | 2,666,728 |
| Sep 12, 2025 | 6,240.00 | 6,520.00 | 6,180.00 | 6,520.00 | 6,520.00 | 6.89% | 2,562,071 |
| Sep 11, 2025 | 6,150.00 | 6,200.00 | 5,950.00 | 6,100.00 | 6,100.00 | -0.81% | 1,304,585 |
| Sep 10, 2025 | 5,880.00 | 6,210.00 | 5,760.00 | 6,150.00 | 6,150.00 | 4.24% | 806,667 |
| Sep 9, 2025 | 5,510.00 | 5,930.00 | 5,510.00 | 5,900.00 | 5,900.00 | 3.51% | 1,126,494 |
| Sep 8, 2025 | 5,870.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.06% | 484,209 |
| Sep 5, 2025 | 5,740.00 | 6,050.00 | 5,550.00 | 5,880.00 | 5,880.00 | 3.89% | 2,117,813 |
| Sep 4, 2025 | 5,750.00 | 5,790.00 | 5,640.00 | 5,660.00 | 5,660.00 | -1.57% | 235,905 |
| Sep 3, 2025 | 5,780.00 | 5,780.00 | 5,630.00 | 5,750.00 | 5,750.00 | 3.79% | 282,307 |
| Aug 29, 2025 | 5,190.00 | 5,540.00 | 5,190.00 | 5,540.00 | 5,540.00 | 6.95% | 1,955,554 |
| Aug 28, 2025 | 5,200.00 | 5,210.00 | 5,140.00 | 5,180.00 | 5,180.00 | -0.19% | 137,659 |
| Aug 27, 2025 | 5,190.00 | 5,300.00 | 5,140.00 | 5,190.00 | 5,190.00 | - | 406,664 |
| Aug 26, 2025 | 5,090.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 1.96% | 103,415 |
| Aug 25, 2025 | 5,200.00 | 5,370.00 | 5,010.00 | 5,090.00 | 5,090.00 | -0.78% | 211,356 |
| Aug 22, 2025 | 5,440.00 | 5,440.00 | 5,050.00 | 5,130.00 | 5,130.00 | -5.18% | 389,543 |
| Aug 21, 2025 | 5,410.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,410.00 | -0.18% | 462,661 |
| Aug 20, 2025 | 5,700.00 | 5,710.00 | 5,400.00 | 5,420.00 | 5,420.00 | -4.75% | 588,215 |
| Aug 19, 2025 | 5,730.00 | 5,820.00 | 5,680.00 | 5,690.00 | 5,690.00 | -0.70% | 468,162 |
| Aug 18, 2025 | 5,800.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,730.00 | -1.21% | 391,008 |
| Aug 15, 2025 | 5,880.00 | 5,980.00 | 5,650.00 | 5,800.00 | 5,800.00 | - | 853,377 |
| Aug 14, 2025 | 6,050.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 257,239 |
| Aug 13, 2025 | 5,960.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.50% | 546,112 |
| Aug 12, 2025 | 5,950.00 | 5,990.00 | 5,940.00 | 5,970.00 | 5,970.00 | -0.33% | 285,647 |
| Aug 11, 2025 | 6,000.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.17% | 425,026 |
| Aug 8, 2025 | 6,020.00 | 6,020.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.33% | 324,184 |
| Aug 7, 2025 | 6,000.00 | 6,090.00 | 5,980.00 | 6,020.00 | 6,020.00 | -0.50% | 348,019 |
| Aug 6, 2025 | 6,000.00 | 6,080.00 | 5,950.00 | 6,050.00 | 6,050.00 | 0.83% | 306,376 |
| Aug 5, 2025 | 6,100.00 | 6,190.00 | 5,810.00 | 6,000.00 | 6,000.00 | -1.64% | 703,194 |
| Aug 4, 2025 | 5,950.00 | 6,130.00 | 5,950.00 | 6,100.00 | 6,100.00 | - | 711,818 |
| Aug 1, 2025 | 6,090.00 | 6,120.00 | 5,830.00 | 6,100.00 | 6,100.00 | 1.67% | 373,566 |
| Jul 31, 2025 | 5,910.00 | 6,020.00 | 5,810.00 | 6,000.00 | 6,000.00 | -3.85% | 2,713,686 |
| Jul 30, 2025 | 6,180.00 | 6,240.00 | 6,150.00 | 6,240.00 | 6,240.00 | 0.48% | 820,696 |
| Jul 29, 2025 | 6,450.00 | 6,450.00 | 6,150.00 | 6,210.00 | 6,210.00 | -3.72% | 745,371 |
| Jul 28, 2025 | 6,500.00 | 6,520.00 | 6,250.00 | 6,450.00 | 6,450.00 | 1.26% | 1,077,689 |
| Jul 25, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,370.00 | 1.43% | 592,031 |
| Jul 24, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | 0.32% | 1,009,124 |
| Jul 23, 2025 | 6,260.00 | 6,310.00 | 6,230.00 | 6,260.00 | 6,260.00 | - | 679,683 |
| Jul 22, 2025 | 6,250.00 | 6,260.00 | 6,170.00 | 6,260.00 | 6,260.00 | 0.16% | 798,817 |
| Jul 21, 2025 | 6,210.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.79% | 673,105 |
| Jul 18, 2025 | 6,380.00 | 6,380.00 | 6,210.00 | 6,300.00 | 6,300.00 | - | 720,063 |
| Jul 17, 2025 | 6,180.00 | 6,400.00 | 6,170.00 | 6,300.00 | 6,300.00 | 2.77% | 1,325,408 |
| Jul 16, 2025 | 6,100.00 | 6,170.00 | 6,040.00 | 6,130.00 | 6,130.00 | 3.90% | 1,562,741 |
| Jul 15, 2025 | 5,570.00 | 5,940.00 | 5,460.00 | 5,900.00 | 5,900.00 | 4.98% | 2,154,503 |
| Jul 14, 2025 | 5,660.00 | 5,760.00 | 5,550.00 | 5,620.00 | 5,620.00 | - | 1,062,156 |
| Jul 11, 2025 | 5,890.00 | 5,890.00 | 5,590.00 | 5,620.00 | 5,620.00 | -1.06% | 1,515,887 |
| Jul 10, 2025 | 5,320.00 | 5,690.00 | 5,310.00 | 5,680.00 | 5,680.00 | 6.77% | 2,437,856 |
| Jul 9, 2025 | 5,280.00 | 5,330.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.76% | 798,256 |
| Jul 8, 2025 | 5,300.00 | 5,340.00 | 5,230.00 | 5,280.00 | 5,280.00 | -0.38% | 394,232 |
| Jul 7, 2025 | 5,300.00 | 5,420.00 | 5,230.00 | 5,300.00 | 5,300.00 | - | 481,552 |