Skip to main content
logo
Vietnam Medical and Pharmaceutical Investment JSC (HOSE:JVC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,780.00
-20.00 (-0.53%)
At close: May 22, 2026

HOSE:JVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 20264,280.004,320.004,230.004,280.004,280.00-133,011
Apr 17, 20264,270.004,330.004,250.004,280.004,280.00-0.70%116,783
Apr 16, 20264,280.004,320.004,270.004,310.004,310.00-0.23%90,675
Apr 15, 20264,390.004,390.004,300.004,320.004,320.00-191,841
Apr 14, 20264,280.004,390.004,280.004,320.004,320.000.93%79,301
Apr 13, 20264,350.004,370.004,240.004,280.004,280.00-1.61%144,724
Apr 10, 20264,380.004,410.004,350.004,350.004,350.00-0.68%78,977
Apr 9, 20264,440.004,450.004,300.004,380.004,380.00-1.57%89,266
Apr 8, 20264,460.004,460.004,300.004,450.004,450.004.22%124,299
Apr 7, 20264,280.004,350.004,240.004,270.004,270.00-0.23%114,262
Apr 6, 20264,280.004,390.004,280.004,280.004,280.00-129,364
Apr 3, 20264,400.004,400.004,250.004,280.004,280.00-2.73%99,763
Apr 2, 20264,420.004,420.004,330.004,400.004,400.003.77%77,983
Apr 1, 20264,260.004,550.004,240.004,240.004,240.00-5.78%876,056
Mar 31, 20264,560.004,590.004,500.004,500.004,500.00-1.10%91,804
Mar 30, 20264,600.004,600.004,500.004,550.004,550.00-1.30%41,518
Mar 27, 20264,630.004,630.004,530.004,610.004,610.002.44%88,751
Mar 26, 20264,640.004,640.004,500.004,500.004,500.00-3.23%151,897
Mar 25, 20264,600.004,650.004,590.004,650.004,650.001.31%119,211
Mar 24, 20264,400.004,600.004,300.004,590.004,590.004.32%146,368
Mar 23, 20264,400.004,400.004,170.004,400.004,400.001.85%130,260
Mar 20, 20264,380.004,390.004,310.004,320.004,320.00-2.04%94,944
Mar 19, 20264,490.004,490.004,410.004,410.004,410.00-0.23%31,201
Mar 18, 20264,490.004,550.004,300.004,420.004,420.00-1.56%188,904
Mar 17, 20264,500.004,600.004,480.004,490.004,490.00-0.22%102,622
Mar 16, 20264,500.004,660.004,400.004,500.004,500.00-3.43%301,570
Mar 13, 20264,500.004,660.004,400.004,660.004,660.002.42%178,011
Mar 12, 20264,560.004,600.004,460.004,550.004,550.001.11%443,510
Mar 11, 20264,460.004,560.004,400.004,500.004,500.004.41%197,964