Vietnam Medical and Pharmaceutical Investment JSC (HOSE:JVC)
Vietnam · Delayed Price · Currency is VND 3,800.00
-70.00 (-1.81%)
At close: Jun 12, 2026
HOSE:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3,880.00 | 3,950.00 | 3,800.00 | 3,800.00 | 3,800.00 | -1.81% | 75,297 |
| Jun 11, 2026 | 3,860.00 | 3,900.00 | 3,800.00 | 3,870.00 | 3,870.00 | 0.52% | 80,451 |
| Jun 10, 2026 | 3,750.00 | 4,000.00 | 3,750.00 | 3,850.00 | 3,850.00 | 2.67% | 121,278 |
| Jun 9, 2026 | 3,730.00 | 3,790.00 | 3,720.00 | 3,750.00 | 3,750.00 | 0.54% | 73,234 |
| Jun 8, 2026 | 3,860.00 | 3,860.00 | 3,730.00 | 3,730.00 | 3,730.00 | -1.58% | 57,207 |
| Jun 5, 2026 | 3,750.00 | 3,860.00 | 3,750.00 | 3,790.00 | 3,790.00 | 0.80% | 64,222 |
| Jun 4, 2026 | 3,800.00 | 3,960.00 | 3,750.00 | 3,760.00 | 3,760.00 | -5.53% | 130,435 |
| Jun 3, 2026 | 4,210.00 | 4,210.00 | 3,760.00 | 3,980.00 | 3,980.00 | - | 421,083 |
| Jun 2, 2026 | 3,820.00 | 3,980.00 | 3,820.00 | 3,980.00 | 3,980.00 | 6.99% | 179,294 |
| Jun 1, 2026 | 3,600.00 | 3,750.00 | 3,530.00 | 3,720.00 | 3,720.00 | 3.33% | 240,502 |
| May 29, 2026 | 3,690.00 | 3,690.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.17% | 1,050,100 |
| May 28, 2026 | 3,690.00 | 3,710.00 | 3,660.00 | 3,680.00 | 3,680.00 | -0.54% | 151,997 |
| May 27, 2026 | 3,690.00 | 3,730.00 | 3,690.00 | 3,700.00 | 3,700.00 | -0.27% | 63,405 |
| May 26, 2026 | 3,740.00 | 3,760.00 | 3,700.00 | 3,710.00 | 3,710.00 | -0.54% | 123,404 |
| May 25, 2026 | 3,810.00 | 3,810.00 | 3,730.00 | 3,730.00 | 3,730.00 | -1.32% | 5,833,604 |
| May 22, 2026 | 3,800.00 | 3,840.00 | 3,780.00 | 3,780.00 | 3,780.00 | -0.53% | 75,369 |
| May 21, 2026 | 3,810.00 | 3,890.00 | 3,790.00 | 3,800.00 | 3,800.00 | - | 85,522 |
| May 20, 2026 | 3,800.00 | 3,870.00 | 3,780.00 | 3,800.00 | 3,800.00 | -2.56% | 169,422 |
| May 19, 2026 | 3,940.00 | 3,940.00 | 3,860.00 | 3,900.00 | 3,900.00 | - | 73,591 |
| May 18, 2026 | 3,900.00 | 3,960.00 | 3,880.00 | 3,900.00 | 3,900.00 | - | 51,884 |
| May 15, 2026 | 3,990.00 | 4,000.00 | 3,860.00 | 3,900.00 | 3,900.00 | - | 203,640 |
| May 14, 2026 | 3,880.00 | 4,050.00 | 3,880.00 | 3,900.00 | 3,900.00 | -2.50% | 109,671 |
| May 13, 2026 | 3,940.00 | 4,050.00 | 3,940.00 | 4,000.00 | 4,000.00 | 2.04% | 5,700,123 |
| May 12, 2026 | 3,900.00 | 3,930.00 | 3,860.00 | 3,920.00 | 3,920.00 | 2.35% | 1,009,637 |
| May 11, 2026 | 3,900.00 | 3,980.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.79% | 99,407 |
| May 8, 2026 | 4,040.00 | 4,080.00 | 3,800.00 | 3,800.00 | 3,800.00 | -5.94% | 94,126 |
| May 7, 2026 | 4,060.00 | 4,060.00 | 4,000.00 | 4,040.00 | 4,040.00 | 0.25% | 25,335 |
| May 6, 2026 | 4,010.00 | 4,090.00 | 3,950.00 | 4,030.00 | 4,030.00 | 1.00% | 197,942 |
| May 5, 2026 | 4,250.00 | 4,250.00 | 3,930.00 | 3,990.00 | 3,990.00 | -5.45% | 396,384 |
| May 4, 2026 | 4,180.00 | 4,250.00 | 4,180.00 | 4,220.00 | 4,220.00 | 1.20% | 30,750 |
| 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 |