Vietnam Medical and Pharmaceutical Investment JSC (HOSE:JVC)
Vietnam
· Delayed Price · Currency is VND 6,700.00
-90.00 (-1.33%)
At close: Dec 5, 2025
HOSE:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,760.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.33% | 95,802 |
| Dec 4, 2025 | 6,640.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,790.00 | 2.26% | 238,623 |
| Dec 3, 2025 | 6,600.00 | 6,670.00 | 6,560.00 | 6,640.00 | 6,640.00 | 1.22% | 126,428 |
| Dec 2, 2025 | 6,650.00 | 6,650.00 | 6,500.00 | 6,560.00 | 6,560.00 | -0.61% | 123,719 |
| Dec 1, 2025 | 6,490.00 | 6,700.00 | 6,490.00 | 6,600.00 | 6,600.00 | -1.35% | 106,402 |
| Nov 28, 2025 | 6,850.00 | 6,850.00 | 6,640.00 | 6,690.00 | 6,690.00 | -2.62% | 1,234,019 |
| Nov 27, 2025 | 6,850.00 | 6,880.00 | 6,610.00 | 6,870.00 | 6,870.00 | 0.15% | 69,453 |
| Nov 26, 2025 | 6,640.00 | 6,970.00 | 6,500.00 | 6,860.00 | 6,860.00 | 4.41% | 334,182 |
| Nov 25, 2025 | 6,980.00 | 6,980.00 | 6,450.00 | 6,570.00 | 6,570.00 | -5.06% | 441,276 |
| Nov 24, 2025 | 7,010.00 | 7,010.00 | 6,800.00 | 6,920.00 | 6,920.00 | -1.28% | 200,948 |
| Nov 21, 2025 | 7,000.00 | 7,150.00 | 6,980.00 | 7,010.00 | 7,010.00 | 0.14% | 649,177 |
| Nov 20, 2025 | 7,230.00 | 7,230.00 | 7,000.00 | 7,000.00 | 7,000.00 | -3.18% | 187,506 |
| Nov 19, 2025 | 7,300.00 | 7,340.00 | 7,180.00 | 7,230.00 | 7,230.00 | -0.96% | 249,947 |
| Nov 18, 2025 | 7,410.00 | 7,410.00 | 7,250.00 | 7,300.00 | 7,300.00 | -0.95% | 93,384 |
| Nov 17, 2025 | 7,210.00 | 7,420.00 | 7,210.00 | 7,370.00 | 7,370.00 | 2.36% | 128,942 |
| Nov 14, 2025 | 7,200.00 | 7,680.00 | 7,190.00 | 7,200.00 | 7,200.00 | 0.28% | 170,139 |
| Nov 13, 2025 | 7,300.00 | 7,300.00 | 7,150.00 | 7,180.00 | 7,180.00 | -0.83% | 126,139 |
| Nov 12, 2025 | 6,730.00 | 7,300.00 | 6,730.00 | 7,240.00 | 7,240.00 | 0.14% | 1,056,123 |
| Nov 11, 2025 | 7,800.00 | 7,850.00 | 7,230.00 | 7,230.00 | 7,230.00 | -6.95% | 646,347 |
| Nov 10, 2025 | 8,000.00 | 8,000.00 | 7,730.00 | 7,770.00 | 7,770.00 | -2.88% | 151,134 |
| Nov 7, 2025 | 8,080.00 | 8,080.00 | 7,870.00 | 8,000.00 | 8,000.00 | -0.99% | 231,525 |
| Nov 6, 2025 | 8,090.00 | 8,090.00 | 7,950.00 | 8,080.00 | 8,080.00 | 0.25% | 125,400 |
| Nov 5, 2025 | 8,020.00 | 8,170.00 | 7,950.00 | 8,060.00 | 8,060.00 | 0.50% | 164,753 |
| Nov 4, 2025 | 8,040.00 | 8,040.00 | 7,820.00 | 8,020.00 | 8,020.00 | -0.99% | 193,900 |
| Nov 3, 2025 | 8,150.00 | 8,170.00 | 7,880.00 | 8,100.00 | 8,100.00 | -0.86% | 204,386 |
| Oct 31, 2025 | 8,250.00 | 8,280.00 | 7,980.00 | 8,170.00 | 8,170.00 | -1.33% | 268,047 |
| Oct 30, 2025 | 8,280.00 | 8,280.00 | 7,960.00 | 8,280.00 | 8,280.00 | 3.50% | 85,898 |
| Oct 29, 2025 | 7,910.00 | 8,400.00 | 7,850.00 | 8,000.00 | 8,000.00 | 1.14% | 230,010 |
| Oct 28, 2025 | 7,900.00 | 7,950.00 | 7,800.00 | 7,910.00 | 7,910.00 | - | 142,321 |
| Oct 27, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 7,910.00 | 7,910.00 | -2.94% | 145,462 |
| Oct 24, 2025 | 8,170.00 | 8,170.00 | 7,880.00 | 8,150.00 | 8,150.00 | -1.21% | 189,961 |
| Oct 23, 2025 | 8,100.00 | 8,250.00 | 7,930.00 | 8,250.00 | 8,250.00 | 0.61% | 176,891 |
| Oct 22, 2025 | 8,280.00 | 8,280.00 | 7,850.00 | 8,200.00 | 8,200.00 | 3.40% | 258,644 |
| Oct 21, 2025 | 7,810.00 | 8,100.00 | 7,730.00 | 7,930.00 | 7,930.00 | -1.86% | 290,525 |
| Oct 20, 2025 | 8,060.00 | 8,190.00 | 7,690.00 | 8,080.00 | 8,080.00 | -1.70% | 318,974 |
| Oct 17, 2025 | 8,350.00 | 8,350.00 | 8,130.00 | 8,220.00 | 8,220.00 | -1.56% | 252,212 |
| Oct 16, 2025 | 8,400.00 | 8,490.00 | 8,200.00 | 8,350.00 | 8,350.00 | - | 261,091 |
| Oct 15, 2025 | 8,420.00 | 8,550.00 | 8,250.00 | 8,350.00 | 8,350.00 | -0.83% | 293,491 |
| Oct 14, 2025 | 8,560.00 | 8,710.00 | 8,410.00 | 8,420.00 | 8,420.00 | -3.33% | 273,216 |
| Oct 13, 2025 | 8,500.00 | 8,830.00 | 8,360.00 | 8,710.00 | 8,710.00 | 0.93% | 616,170 |
| Oct 10, 2025 | 8,500.00 | 8,810.00 | 8,500.00 | 8,630.00 | 8,630.00 | -1.71% | 445,246 |
| Oct 9, 2025 | 9,000.00 | 9,000.00 | 8,600.00 | 8,780.00 | 8,780.00 | -0.90% | 536,544 |
| Oct 8, 2025 | 9,070.00 | 9,100.00 | 8,420.00 | 8,860.00 | 8,860.00 | 0.91% | 777,225 |
| Oct 7, 2025 | 8,680.00 | 8,780.00 | 8,300.00 | 8,780.00 | 8,780.00 | 6.94% | 1,295,376 |
| Oct 6, 2025 | 7,900.00 | 8,210.00 | 7,710.00 | 8,210.00 | 8,210.00 | 6.90% | 835,250 |
| Oct 3, 2025 | 7,440.00 | 7,890.00 | 7,440.00 | 7,680.00 | 7,680.00 | -0.90% | 268,874 |
| Oct 2, 2025 | 8,300.00 | 8,300.00 | 7,720.00 | 7,750.00 | 7,750.00 | -6.63% | 655,613 |
| Oct 1, 2025 | 8,260.00 | 8,490.00 | 8,200.00 | 8,300.00 | 8,300.00 | -1.19% | 387,004 |
| Sep 30, 2025 | 8,750.00 | 8,750.00 | 8,010.00 | 8,400.00 | 8,400.00 | -1.75% | 563,430 |
| Sep 29, 2025 | 8,710.00 | 8,900.00 | 8,510.00 | 8,550.00 | 8,550.00 | -1.72% | 695,772 |
| Sep 26, 2025 | 8,610.00 | 9,050.00 | 8,610.00 | 8,700.00 | 8,700.00 | -3.33% | 710,092 |
| Sep 25, 2025 | 9,070.00 | 9,100.00 | 8,790.00 | 9,000.00 | 9,000.00 | 5.63% | 921,308 |
| Sep 24, 2025 | 8,490.00 | 8,520.00 | 8,020.00 | 8,520.00 | 8,520.00 | 6.90% | 935,932 |
| Sep 23, 2025 | 7,460.00 | 7,970.00 | 7,450.00 | 7,970.00 | 7,970.00 | 6.98% | 718,631 |
| Sep 22, 2025 | 7,730.00 | 7,800.00 | 7,190.00 | 7,450.00 | 7,450.00 | -3.62% | 522,549 |
| Sep 19, 2025 | 7,600.00 | 7,950.00 | 7,390.00 | 7,730.00 | 7,730.00 | 1.71% | 712,294 |
| Sep 18, 2025 | 7,800.00 | 7,830.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.68% | 1,065,055 |
| Sep 17, 2025 | 7,600.00 | 7,970.00 | 7,450.00 | 7,890.00 | 7,890.00 | 5.91% | 2,102,900 |
| Sep 16, 2025 | 7,390.00 | 7,450.00 | 7,150.00 | 7,450.00 | 7,450.00 | 6.89% | 2,416,571 |
| Sep 15, 2025 | 6,520.00 | 6,970.00 | 6,520.00 | 6,970.00 | 6,970.00 | 6.90% | 2,666,728 |
| Sep 12, 2025 | 6,240.00 | 6,520.00 | 6,180.00 | 6,520.00 | 6,520.00 | 6.89% | 2,562,071 |
| Sep 11, 2025 | 6,150.00 | 6,200.00 | 5,950.00 | 6,100.00 | 6,100.00 | -0.81% | 1,304,585 |
| Sep 10, 2025 | 5,880.00 | 6,210.00 | 5,760.00 | 6,150.00 | 6,150.00 | 4.24% | 806,667 |
| Sep 9, 2025 | 5,510.00 | 5,930.00 | 5,510.00 | 5,900.00 | 5,900.00 | 3.51% | 1,126,494 |
| Sep 8, 2025 | 5,870.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.06% | 484,209 |
| Sep 5, 2025 | 5,740.00 | 6,050.00 | 5,550.00 | 5,880.00 | 5,880.00 | 3.89% | 2,117,813 |
| Sep 4, 2025 | 5,750.00 | 5,790.00 | 5,640.00 | 5,660.00 | 5,660.00 | -1.57% | 235,905 |
| Sep 3, 2025 | 5,780.00 | 5,780.00 | 5,630.00 | 5,750.00 | 5,750.00 | 3.79% | 282,307 |
| Aug 29, 2025 | 5,190.00 | 5,540.00 | 5,190.00 | 5,540.00 | 5,540.00 | 6.95% | 1,955,554 |
| Aug 28, 2025 | 5,200.00 | 5,210.00 | 5,140.00 | 5,180.00 | 5,180.00 | -0.19% | 137,659 |
| Aug 27, 2025 | 5,190.00 | 5,300.00 | 5,140.00 | 5,190.00 | 5,190.00 | - | 406,664 |
| Aug 26, 2025 | 5,090.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 1.96% | 103,415 |
| Aug 25, 2025 | 5,200.00 | 5,370.00 | 5,010.00 | 5,090.00 | 5,090.00 | -0.78% | 211,356 |
| Aug 22, 2025 | 5,440.00 | 5,440.00 | 5,050.00 | 5,130.00 | 5,130.00 | -5.18% | 389,543 |
| Aug 21, 2025 | 5,410.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,410.00 | -0.18% | 462,661 |
| Aug 20, 2025 | 5,700.00 | 5,710.00 | 5,400.00 | 5,420.00 | 5,420.00 | -4.75% | 588,215 |
| Aug 19, 2025 | 5,730.00 | 5,820.00 | 5,680.00 | 5,690.00 | 5,690.00 | -0.70% | 468,162 |
| Aug 18, 2025 | 5,800.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,730.00 | -1.21% | 391,008 |
| Aug 15, 2025 | 5,880.00 | 5,980.00 | 5,650.00 | 5,800.00 | 5,800.00 | - | 853,377 |
| Aug 14, 2025 | 6,050.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 257,239 |
| Aug 13, 2025 | 5,960.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.50% | 546,112 |
| Aug 12, 2025 | 5,950.00 | 5,990.00 | 5,940.00 | 5,970.00 | 5,970.00 | -0.33% | 285,647 |
| Aug 11, 2025 | 6,000.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.17% | 425,026 |
| Aug 8, 2025 | 6,020.00 | 6,020.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.33% | 324,184 |
| Aug 7, 2025 | 6,000.00 | 6,090.00 | 5,980.00 | 6,020.00 | 6,020.00 | -0.50% | 348,019 |
| Aug 6, 2025 | 6,000.00 | 6,080.00 | 5,950.00 | 6,050.00 | 6,050.00 | 0.83% | 306,376 |
| Aug 5, 2025 | 6,100.00 | 6,190.00 | 5,810.00 | 6,000.00 | 6,000.00 | -1.64% | 703,194 |
| Aug 4, 2025 | 5,950.00 | 6,130.00 | 5,950.00 | 6,100.00 | 6,100.00 | - | 711,818 |
| Aug 1, 2025 | 6,090.00 | 6,120.00 | 5,830.00 | 6,100.00 | 6,100.00 | 1.67% | 373,566 |
| Jul 31, 2025 | 5,910.00 | 6,020.00 | 5,810.00 | 6,000.00 | 6,000.00 | -3.85% | 2,713,686 |
| Jul 30, 2025 | 6,180.00 | 6,240.00 | 6,150.00 | 6,240.00 | 6,240.00 | 0.48% | 820,696 |
| Jul 29, 2025 | 6,450.00 | 6,450.00 | 6,150.00 | 6,210.00 | 6,210.00 | -3.72% | 745,371 |
| Jul 28, 2025 | 6,500.00 | 6,520.00 | 6,250.00 | 6,450.00 | 6,450.00 | 1.26% | 1,077,689 |
| Jul 25, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,370.00 | 1.43% | 592,031 |
| Jul 24, 2025 | 6,200.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | 0.32% | 1,009,124 |
| Jul 23, 2025 | 6,260.00 | 6,310.00 | 6,230.00 | 6,260.00 | 6,260.00 | - | 679,683 |
| Jul 22, 2025 | 6,250.00 | 6,260.00 | 6,170.00 | 6,260.00 | 6,260.00 | 0.16% | 798,817 |
| Jul 21, 2025 | 6,210.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.79% | 673,105 |
| Jul 18, 2025 | 6,380.00 | 6,380.00 | 6,210.00 | 6,300.00 | 6,300.00 | - | 720,063 |
| Jul 17, 2025 | 6,180.00 | 6,400.00 | 6,170.00 | 6,300.00 | 6,300.00 | 2.77% | 1,325,408 |