Japan Vietnam Medical Investment and Development JSC (HOSE:JVC)
Vietnam · Delayed Price · Currency is VND 2,730.00
-40.00 (-1.44%)
At close: Sep 23, 2026
HOSE:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,730.00 | 2,780.00 | 2,700.00 | 2,730.00 | 2,730.00 | -1.44% | 92,790 |
| Sep 22, 2026 | 2,760.00 | 2,800.00 | 2,720.00 | 2,770.00 | 2,770.00 | -0.72% | 94,605 |
| Sep 21, 2026 | 2,780.00 | 2,810.00 | 2,760.00 | 2,790.00 | 2,790.00 | 0.36% | 113,538 |
| Sep 18, 2026 | 2,820.00 | 2,820.00 | 2,780.00 | 2,780.00 | 2,780.00 | -0.36% | 260,134 |
| Sep 17, 2026 | 2,780.00 | 2,830.00 | 2,780.00 | 2,790.00 | 2,790.00 | -0.71% | 168,550 |
| Sep 16, 2026 | 2,800.00 | 2,830.00 | 2,750.00 | 2,810.00 | 2,810.00 | -0.35% | 122,860 |
| Sep 15, 2026 | 2,800.00 | 2,880.00 | 2,780.00 | 2,820.00 | 2,820.00 | -1.05% | 146,980 |
| Sep 14, 2026 | 2,860.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | -1.72% | 55,721 |
| Sep 11, 2026 | 3,000.00 | 3,000.00 | 2,850.00 | 2,900.00 | 2,900.00 | - | 128,864 |
| Sep 10, 2026 | 2,910.00 | 2,910.00 | 2,850.00 | 2,900.00 | 2,900.00 | -0.34% | 145,008 |
| Sep 9, 2026 | 2,920.00 | 2,930.00 | 2,890.00 | 2,910.00 | 2,910.00 | - | 86,401 |
| Sep 8, 2026 | 2,920.00 | 2,930.00 | 2,900.00 | 2,910.00 | 2,910.00 | -0.34% | 53,003 |
| Sep 7, 2026 | 2,940.00 | 2,950.00 | 2,920.00 | 2,920.00 | 2,920.00 | -0.68% | 56,814 |
| Sep 4, 2026 | 2,920.00 | 2,960.00 | 2,920.00 | 2,940.00 | 2,940.00 | 0.34% | 111,212 |
| Sep 3, 2026 | 2,940.00 | 2,950.00 | 2,900.00 | 2,930.00 | 2,930.00 | -0.34% | 129,340 |
| Aug 28, 2026 | 2,950.00 | 2,970.00 | 2,920.00 | 2,940.00 | 2,940.00 | -0.34% | 119,132 |
| Aug 27, 2026 | 2,970.00 | 2,970.00 | 2,940.00 | 2,950.00 | 2,950.00 | -0.34% | 45,202 |
| Aug 26, 2026 | 2,960.00 | 2,990.00 | 2,940.00 | 2,960.00 | 2,960.00 | - | 92,000 |
| Aug 25, 2026 | 3,000.00 | 3,020.00 | 2,960.00 | 2,960.00 | 2,960.00 | -1.00% | 112,320 |
| Aug 24, 2026 | 2,950.00 | 3,050.00 | 2,950.00 | 2,990.00 | 2,990.00 | 1.70% | 116,030 |
| Aug 21, 2026 | 2,950.00 | 2,970.00 | 2,910.00 | 2,940.00 | 2,940.00 | 0.34% | 137,572 |
| Aug 20, 2026 | 2,950.00 | 2,970.00 | 2,910.00 | 2,930.00 | 2,930.00 | -0.68% | 52,100 |
| Aug 19, 2026 | 2,950.00 | 2,970.00 | 2,940.00 | 2,950.00 | 2,950.00 | - | 74,400 |
| Aug 18, 2026 | 3,040.00 | 3,040.00 | 2,900.00 | 2,950.00 | 2,950.00 | -1.67% | 191,080 |
| Aug 17, 2026 | 3,030.00 | 3,040.00 | 2,990.00 | 3,000.00 | 3,000.00 | -0.99% | 47,727 |
| Aug 14, 2026 | 3,050.00 | 3,050.00 | 3,000.00 | 3,030.00 | 3,030.00 | -0.66% | 140,540 |
| Aug 13, 2026 | 3,050.00 | 3,080.00 | 3,040.00 | 3,050.00 | 3,050.00 | - | 109,021 |
| Aug 12, 2026 | 3,080.00 | 3,110.00 | 3,050.00 | 3,050.00 | 3,050.00 | -0.97% | 169,142 |
| Aug 11, 2026 | 3,080.00 | 3,100.00 | 3,060.00 | 3,080.00 | 3,080.00 | 0.65% | 4,508,564 |
| Aug 10, 2026 | 3,000.00 | 3,110.00 | 3,000.00 | 3,060.00 | 3,060.00 | 0.33% | 224,626 |
| Aug 7, 2026 | 3,020.00 | 3,110.00 | 3,010.00 | 3,050.00 | 3,050.00 | 1.33% | 113,862 |
| Aug 6, 2026 | 3,050.00 | 3,080.00 | 3,010.00 | 3,010.00 | 3,010.00 | -1.31% | 51,353 |
| Aug 5, 2026 | 3,070.00 | 3,100.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.61% | 88,323 |
| Aug 4, 2026 | 3,120.00 | 3,140.00 | 3,020.00 | 3,100.00 | 3,100.00 | 0.65% | 129,461 |
| Aug 3, 2026 | 2,970.00 | 3,080.00 | 2,940.00 | 3,080.00 | 3,080.00 | 3.70% | 112,987 |
| Jul 31, 2026 | 2,990.00 | 2,990.00 | 2,940.00 | 2,970.00 | 2,970.00 | -0.34% | 78,204 |
| Jul 30, 2026 | 2,970.00 | 3,000.00 | 2,930.00 | 2,980.00 | 2,980.00 | 0.34% | 99,405 |
| Jul 29, 2026 | 2,990.00 | 2,990.00 | 2,900.00 | 2,970.00 | 2,970.00 | - | 73,707 |
| Jul 28, 2026 | 2,930.00 | 3,000.00 | 2,880.00 | 2,970.00 | 2,970.00 | -1.00% | 147,155 |
| Jul 27, 2026 | 3,030.00 | 3,050.00 | 2,980.00 | 3,000.00 | 3,000.00 | - | 50,715 |
| Jul 24, 2026 | 3,020.00 | 3,050.00 | 2,980.00 | 3,000.00 | 3,000.00 | -0.66% | 266,801 |
| Jul 23, 2026 | 2,980.00 | 3,080.00 | 2,970.00 | 3,020.00 | 3,020.00 | 0.67% | 133,791 |
| Jul 22, 2026 | 3,000.00 | 3,070.00 | 3,000.00 | 3,000.00 | 3,000.00 | -2.91% | 121,500 |
| Jul 21, 2026 | 3,150.00 | 3,150.00 | 3,070.00 | 3,090.00 | 3,090.00 | - | 99,700 |
| Jul 20, 2026 | 3,230.00 | 3,230.00 | 3,080.00 | 3,090.00 | 3,090.00 | -2.83% | 65,800 |
| Jul 17, 2026 | 3,150.00 | 3,190.00 | 3,080.00 | 3,180.00 | 3,180.00 | 1.60% | 122,521 |
| Jul 16, 2026 | 3,190.00 | 3,200.00 | 3,130.00 | 3,130.00 | 3,130.00 | -1.88% | 170,695 |
| Jul 15, 2026 | 3,250.00 | 3,250.00 | 3,190.00 | 3,190.00 | 3,190.00 | -1.85% | 63,100 |
| Jul 14, 2026 | 3,250.00 | 3,290.00 | 3,230.00 | 3,250.00 | 3,250.00 | - | 46,745 |
| Jul 13, 2026 | 3,300.00 | 3,300.00 | 3,180.00 | 3,250.00 | 3,250.00 | -1.52% | 89,003 |