Vietnam Medical and Pharmaceutical Investment JSC (HOSE:JVC)
Vietnam · Delayed Price · Currency is VND 5,520.00
+20.00 (0.36%)
At close: Feb 9, 2026
HOSE:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 6,100.00 | 6,150.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.33% | 136,980 |
| Dec 30, 2025 | 6,120.00 | 6,130.00 | 6,100.00 | 6,110.00 | 6,110.00 | -0.16% | 118,038 |
| Dec 29, 2025 | 6,110.00 | 6,260.00 | 6,110.00 | 6,120.00 | 6,120.00 | -2.08% | 119,262 |
| Dec 26, 2025 | 6,110.00 | 6,430.00 | 6,110.00 | 6,250.00 | 6,250.00 | -0.79% | 163,820 |
| Dec 25, 2025 | 6,400.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,300.00 | -1.56% | 86,298 |
| Dec 24, 2025 | 6,510.00 | 6,660.00 | 6,100.00 | 6,400.00 | 6,400.00 | -1.54% | 152,027 |
| Dec 23, 2025 | 6,450.00 | 6,520.00 | 6,420.00 | 6,500.00 | 6,500.00 | 0.46% | 69,606 |
| Dec 22, 2025 | 6,500.00 | 6,500.00 | 6,460.00 | 6,470.00 | 6,470.00 | -0.46% | 99,033 |
| Dec 19, 2025 | 6,560.00 | 6,590.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.91% | 74,707 |
| Dec 18, 2025 | 6,600.00 | 6,650.00 | 6,550.00 | 6,560.00 | 6,560.00 | -0.61% | 35,546 |
| Dec 17, 2025 | 6,920.00 | 6,920.00 | 6,600.00 | 6,600.00 | 6,600.00 | -4.76% | 141,921 |
| Dec 16, 2025 | 6,550.00 | 6,930.00 | 6,480.00 | 6,930.00 | 6,930.00 | 6.94% | 268,058 |
| Dec 15, 2025 | 6,580.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | -1.37% | 56,258 |
| Dec 12, 2025 | 6,640.00 | 6,700.00 | 6,570.00 | 6,570.00 | 6,570.00 | -1.20% | 217,793 |
| Dec 11, 2025 | 6,670.00 | 6,670.00 | 6,550.00 | 6,650.00 | 6,650.00 | -0.45% | 51,547 |
| Dec 10, 2025 | 6,660.00 | 6,680.00 | 6,470.00 | 6,680.00 | 6,680.00 | 0.30% | 208,201 |
| Dec 9, 2025 | 6,630.00 | 6,680.00 | 6,430.00 | 6,660.00 | 6,660.00 | 0.45% | 139,190 |
| Dec 8, 2025 | 6,680.00 | 6,700.00 | 6,600.00 | 6,630.00 | 6,630.00 | -1.04% | 55,024 |
| Dec 5, 2025 | 6,760.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.33% | 95,802 |
| Dec 4, 2025 | 6,640.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,790.00 | 2.26% | 238,623 |
| Dec 3, 2025 | 6,600.00 | 6,670.00 | 6,560.00 | 6,640.00 | 6,640.00 | 1.22% | 126,428 |
| Dec 2, 2025 | 6,650.00 | 6,650.00 | 6,500.00 | 6,560.00 | 6,560.00 | -0.61% | 123,719 |
| Dec 1, 2025 | 6,490.00 | 6,700.00 | 6,490.00 | 6,600.00 | 6,600.00 | -1.35% | 106,402 |
| Nov 28, 2025 | 6,850.00 | 6,850.00 | 6,640.00 | 6,690.00 | 6,690.00 | -2.62% | 1,234,019 |