Skip to main content
logo
Vietnam Medical and Pharmaceutical Investment JSC (HOSE:JVC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,460.00
-40.00 (-1.14%)
At close: Jul 3, 2026

HOSE:JVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20263,460.003,560.003,460.003,500.003,500.00-0.85%133,604
Jul 1, 20263,550.003,550.003,500.003,530.003,530.00-0.56%103,592
Jun 30, 20263,580.003,590.003,550.003,550.003,550.00-22,922
Jun 29, 20263,600.003,600.003,550.003,550.003,550.00-0.28%42,024
Jun 26, 20263,600.003,600.003,550.003,560.003,560.00-1.11%176,609
Jun 25, 20263,660.003,660.003,570.003,600.003,600.00-38,252
Jun 24, 20263,700.003,700.003,600.003,600.003,600.00-1.64%163,744
Jun 23, 20263,700.003,750.003,640.003,660.003,660.00-1.08%57,361
Jun 22, 20263,770.003,770.003,650.003,700.003,700.000.27%19,602
Jun 19, 20263,830.003,830.003,680.003,690.003,690.00-2.12%110,698
Jun 18, 20263,770.003,800.003,720.003,770.003,770.00-76,298
Jun 17, 20263,810.003,810.003,760.003,770.003,770.00-258,680
Jun 16, 20263,800.003,830.003,730.003,770.003,770.000.53%80,947
Jun 15, 20263,800.003,850.003,750.003,750.003,750.00-1.32%251,700
Jun 12, 20263,880.003,950.003,800.003,800.003,800.00-1.81%75,297
Jun 11, 20263,860.003,900.003,800.003,870.003,870.000.52%80,451
Jun 10, 20263,750.004,000.003,750.003,850.003,850.002.67%121,278
Jun 9, 20263,730.003,790.003,720.003,750.003,750.000.54%73,234
Jun 8, 20263,860.003,860.003,730.003,730.003,730.00-1.58%57,207
Jun 5, 20263,750.003,860.003,750.003,790.003,790.000.80%64,222
Jun 4, 20263,800.003,960.003,750.003,760.003,760.00-5.53%130,435
Jun 3, 20264,210.004,210.003,760.003,980.003,980.00-421,083
Jun 2, 20263,820.003,980.003,820.003,980.003,980.006.99%179,294
Jun 1, 20263,600.003,750.003,530.003,720.003,720.003.33%240,502
May 29, 20263,690.003,690.003,600.003,600.003,600.00-2.17%1,050,100
May 28, 20263,690.003,710.003,660.003,680.003,680.00-0.54%151,997
May 27, 20263,690.003,730.003,690.003,700.003,700.00-0.27%63,405
May 26, 20263,740.003,760.003,700.003,710.003,710.00-0.54%123,404
May 25, 20263,810.003,810.003,730.003,730.003,730.00-1.32%5,833,604
May 22, 20263,800.003,840.003,780.003,780.003,780.00-0.53%75,369
May 21, 20263,810.003,890.003,790.003,800.003,800.00-85,522
May 20, 20263,800.003,870.003,780.003,800.003,800.00-2.56%169,422
May 19, 20263,940.003,940.003,860.003,900.003,900.00-73,591
May 18, 20263,900.003,960.003,880.003,900.003,900.00-51,884
May 15, 20263,990.004,000.003,860.003,900.003,900.00-203,640
May 14, 20263,880.004,050.003,880.003,900.003,900.00-2.50%109,671
May 13, 20263,940.004,050.003,940.004,000.004,000.002.04%5,700,123
May 12, 20263,900.003,930.003,860.003,920.003,920.002.35%1,009,637
May 11, 20263,900.003,980.003,830.003,830.003,830.000.79%99,407
May 8, 20264,040.004,080.003,800.003,800.003,800.00-5.94%94,126
May 7, 20264,060.004,060.004,000.004,040.004,040.000.25%25,335
May 6, 20264,010.004,090.003,950.004,030.004,030.001.00%197,942
May 5, 20264,250.004,250.003,930.003,990.003,990.00-5.45%396,384
May 4, 20264,180.004,250.004,180.004,220.004,220.001.20%30,750
Apr 29, 20264,220.004,270.004,170.004,170.004,170.00-1.18%196,907
Apr 28, 20264,290.004,290.004,200.004,220.004,220.000.24%53,046
Apr 24, 20264,280.004,290.004,200.004,210.004,210.00-1.64%70,084
Apr 23, 20264,330.004,330.004,230.004,280.004,280.000.71%109,920
Apr 22, 20264,300.004,300.004,250.004,250.004,250.00-1.16%141,901
Apr 21, 20264,280.004,350.004,260.004,300.004,300.000.47%127,864