Skip to main content
logo
Vietnam Medical and Pharmaceutical Investment JSC (HOSE:JVC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,000.00
-20.00 (-0.66%)
At close: Jul 24, 2026

HOSE:JVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20262,980.003,080.002,970.003,020.003,020.000.67%133,791
Jul 22, 20263,000.003,070.003,000.003,000.003,000.00-2.91%121,500
Jul 21, 20263,150.003,150.003,070.003,090.003,090.00-99,700
Jul 20, 20263,230.003,230.003,080.003,090.003,090.00-2.83%65,800
Jul 17, 20263,150.003,190.003,080.003,180.003,180.001.60%122,521
Jul 16, 20263,190.003,200.003,130.003,130.003,130.00-1.88%170,695
Jul 15, 20263,250.003,250.003,190.003,190.003,190.00-1.85%63,100
Jul 14, 20263,250.003,290.003,230.003,250.003,250.00-46,745
Jul 13, 20263,300.003,300.003,180.003,250.003,250.00-1.52%89,003
Jul 10, 20263,310.003,320.003,280.003,300.003,300.00-0.30%68,730
Jul 9, 20263,380.003,380.003,300.003,310.003,310.00-1.78%115,309
Jul 8, 20263,370.003,390.003,300.003,370.003,370.00-0.30%118,500
Jul 7, 20263,440.003,450.003,350.003,380.003,380.00-2.03%119,361
Jul 6, 20263,460.003,520.003,400.003,450.003,450.00-0.29%109,248
Jul 3, 20263,620.003,620.003,460.003,460.003,460.00-1.14%83,464
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