Vietnam Medical and Pharmaceutical Investment JSC (HOSE:JVC)
Vietnam · Delayed Price · Currency is VND 4,220.00
+50.00 (1.20%)
At close: May 4, 2026
HOSE:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4,220.00 | 4,270.00 | 4,170.00 | 4,170.00 | 4,170.00 | -1.18% | 196,907 |
| Apr 28, 2026 | 4,290.00 | 4,290.00 | 4,200.00 | 4,220.00 | 4,220.00 | 0.24% | 53,046 |
| Apr 24, 2026 | 4,280.00 | 4,290.00 | 4,200.00 | 4,210.00 | 4,210.00 | -1.64% | 70,084 |
| Apr 23, 2026 | 4,330.00 | 4,330.00 | 4,230.00 | 4,280.00 | 4,280.00 | 0.71% | 109,920 |
| Apr 22, 2026 | 4,300.00 | 4,300.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.16% | 141,901 |
| Apr 21, 2026 | 4,280.00 | 4,350.00 | 4,260.00 | 4,300.00 | 4,300.00 | 0.47% | 127,864 |
| Apr 20, 2026 | 4,280.00 | 4,320.00 | 4,230.00 | 4,280.00 | 4,280.00 | - | 133,011 |
| Apr 17, 2026 | 4,270.00 | 4,330.00 | 4,250.00 | 4,280.00 | 4,280.00 | -0.70% | 116,783 |
| Apr 16, 2026 | 4,280.00 | 4,320.00 | 4,270.00 | 4,310.00 | 4,310.00 | -0.23% | 90,675 |
| Apr 15, 2026 | 4,390.00 | 4,390.00 | 4,300.00 | 4,320.00 | 4,320.00 | - | 191,841 |
| Apr 14, 2026 | 4,280.00 | 4,390.00 | 4,280.00 | 4,320.00 | 4,320.00 | 0.93% | 79,301 |
| Apr 13, 2026 | 4,350.00 | 4,370.00 | 4,240.00 | 4,280.00 | 4,280.00 | -1.61% | 144,724 |
| Apr 10, 2026 | 4,380.00 | 4,410.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.68% | 78,977 |
| Apr 9, 2026 | 4,440.00 | 4,450.00 | 4,300.00 | 4,380.00 | 4,380.00 | -1.57% | 89,266 |
| Apr 8, 2026 | 4,460.00 | 4,460.00 | 4,300.00 | 4,450.00 | 4,450.00 | 4.22% | 124,299 |
| Apr 7, 2026 | 4,280.00 | 4,350.00 | 4,240.00 | 4,270.00 | 4,270.00 | -0.23% | 114,262 |
| Apr 6, 2026 | 4,280.00 | 4,390.00 | 4,280.00 | 4,280.00 | 4,280.00 | - | 129,364 |
| Apr 3, 2026 | 4,400.00 | 4,400.00 | 4,250.00 | 4,280.00 | 4,280.00 | -2.73% | 99,763 |
| Apr 2, 2026 | 4,420.00 | 4,420.00 | 4,330.00 | 4,400.00 | 4,400.00 | 3.77% | 77,983 |
| Apr 1, 2026 | 4,260.00 | 4,550.00 | 4,240.00 | 4,240.00 | 4,240.00 | -5.78% | 876,056 |
| Mar 31, 2026 | 4,560.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.10% | 91,804 |
| Mar 30, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | -1.30% | 41,518 |
| Mar 27, 2026 | 4,630.00 | 4,630.00 | 4,530.00 | 4,610.00 | 4,610.00 | 2.44% | 88,751 |
| Mar 26, 2026 | 4,640.00 | 4,640.00 | 4,500.00 | 4,500.00 | 4,500.00 | -3.23% | 151,897 |
| Mar 25, 2026 | 4,600.00 | 4,650.00 | 4,590.00 | 4,650.00 | 4,650.00 | 1.31% | 119,211 |
| Mar 24, 2026 | 4,400.00 | 4,600.00 | 4,300.00 | 4,590.00 | 4,590.00 | 4.32% | 146,368 |
| Mar 23, 2026 | 4,400.00 | 4,400.00 | 4,170.00 | 4,400.00 | 4,400.00 | 1.85% | 130,260 |
| 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 |