Vietnam Medical and Pharmaceutical Investment JSC (HOSE:JVC)
Vietnam · Delayed Price · Currency is VND 4,320.00
-90.00 (-2.04%)
At close: Mar 20, 2026
HOSE:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,380.00 | 4,390.00 | 4,310.00 | 4,320.00 | 4,320.00 | -2.04% | 94,944 |
| Mar 19, 2026 | 4,490.00 | 4,490.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.23% | 31,201 |
| Mar 18, 2026 | 4,490.00 | 4,550.00 | 4,300.00 | 4,420.00 | 4,420.00 | -1.56% | 188,904 |
| Mar 17, 2026 | 4,500.00 | 4,600.00 | 4,480.00 | 4,490.00 | 4,490.00 | -0.22% | 102,622 |
| Mar 16, 2026 | 4,500.00 | 4,660.00 | 4,400.00 | 4,500.00 | 4,500.00 | -3.43% | 301,570 |
| Mar 13, 2026 | 4,500.00 | 4,660.00 | 4,400.00 | 4,660.00 | 4,660.00 | 2.42% | 178,011 |
| Mar 12, 2026 | 4,560.00 | 4,600.00 | 4,460.00 | 4,550.00 | 4,550.00 | 1.11% | 443,510 |
| Mar 11, 2026 | 4,460.00 | 4,560.00 | 4,400.00 | 4,500.00 | 4,500.00 | 4.41% | 197,964 |
| Mar 10, 2026 | 4,320.00 | 4,890.00 | 4,310.00 | 4,310.00 | 4,310.00 | -6.91% | 720,734 |
| Mar 9, 2026 | 4,900.00 | 4,900.00 | 4,630.00 | 4,630.00 | 4,630.00 | -6.84% | 187,202 |
| Mar 6, 2026 | 5,100.00 | 5,130.00 | 4,960.00 | 4,970.00 | 4,970.00 | -2.55% | 413,556 |
| Mar 5, 2026 | 5,590.00 | 5,590.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.95% | 220,991 |
| Mar 4, 2026 | 5,540.00 | 5,540.00 | 5,150.00 | 5,310.00 | 5,310.00 | -3.28% | 272,048 |
| Mar 3, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.08% | 232,849 |
| Mar 2, 2026 | 5,550.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,550.00 | -1.77% | 106,466 |
| Feb 27, 2026 | 5,720.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.05% | 186,492 |
| Feb 26, 2026 | 5,880.00 | 5,880.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1.96% | 94,322 |
| Feb 25, 2026 | 5,600.00 | 5,630.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 96,425 |
| Feb 24, 2026 | 5,600.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.88% | 45,974 |
| Feb 23, 2026 | 5,550.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 2.36% | 87,387 |
| Feb 13, 2026 | 5,620.00 | 5,680.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.36% | 77,446 |
| Feb 12, 2026 | 5,550.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.54% | 119,441 |
| Feb 11, 2026 | 5,500.00 | 5,580.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.55% | 368,392 |
| Feb 10, 2026 | 5,520.00 | 5,610.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.36% | 19,043 |
| Feb 9, 2026 | 5,300.00 | 5,600.00 | 5,300.00 | 5,520.00 | 5,520.00 | 0.36% | 330,699 |
| Feb 6, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 40,570 |
| Feb 5, 2026 | 5,650.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.88% | 56,950 |
| Feb 4, 2026 | 5,800.00 | 5,860.00 | 5,600.00 | 5,650.00 | 5,650.00 | -3.25% | 86,836 |
| Feb 3, 2026 | 5,650.00 | 5,900.00 | 5,480.00 | 5,840.00 | 5,840.00 | 5.04% | 175,422 |
| Feb 2, 2026 | 5,590.00 | 5,920.00 | 5,540.00 | 5,560.00 | 5,560.00 | -6.24% | 339,026 |
| Jan 30, 2026 | 5,820.00 | 6,150.00 | 5,820.00 | 5,930.00 | 5,930.00 | -4.05% | 133,963 |
| Jan 29, 2026 | 6,300.00 | 6,400.00 | 5,850.00 | 6,180.00 | 6,180.00 | -1.75% | 385,961 |
| Jan 28, 2026 | 6,450.00 | 6,450.00 | 6,220.00 | 6,290.00 | 6,290.00 | 4.31% | 581,046 |
| Jan 27, 2026 | 5,760.00 | 6,030.00 | 5,640.00 | 6,030.00 | 6,030.00 | 6.91% | 830,542 |
| Jan 26, 2026 | 5,640.00 | 5,690.00 | 5,500.00 | 5,640.00 | 5,640.00 | - | 97,037 |
| Jan 23, 2026 | 5,780.00 | 5,780.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.53% | 49,894 |
| Jan 22, 2026 | 5,600.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.18% | 51,217 |
| Jan 21, 2026 | 5,760.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.74% | 86,530 |
| Jan 20, 2026 | 5,850.00 | 5,850.00 | 5,690.00 | 5,760.00 | 5,760.00 | -0.35% | 162,008 |
| Jan 19, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,780.00 | 5,780.00 | -0.34% | 107,876 |
| Jan 16, 2026 | 5,770.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.17% | 221,091 |
| Jan 15, 2026 | 5,800.00 | 5,800.00 | 5,680.00 | 5,790.00 | 5,790.00 | -0.17% | 148,345 |
| Jan 14, 2026 | 5,900.00 | 5,900.00 | 5,760.00 | 5,800.00 | 5,800.00 | - | 297,046 |
| Jan 13, 2026 | 5,740.00 | 5,860.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.22% | 107,204 |
| Jan 12, 2026 | 5,460.00 | 5,730.00 | 5,190.00 | 5,730.00 | 5,730.00 | 4.95% | 262,059 |
| Jan 9, 2026 | 5,670.00 | 5,670.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.80% | 197,516 |
| Jan 8, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,560.00 | 5,560.00 | -2.46% | 215,615 |
| Jan 7, 2026 | 5,750.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.88% | 117,217 |
| Jan 6, 2026 | 5,750.00 | 5,810.00 | 5,500.00 | 5,650.00 | 5,650.00 | -3.09% | 255,081 |
| Jan 5, 2026 | 6,090.00 | 6,160.00 | 5,830.00 | 5,830.00 | 5,830.00 | -4.27% | 184,351 |