Vietnam Medical and Pharmaceutical Investment JSC (HOSE:JVC)
Vietnam
· Delayed Price · Currency is VND 5,100.00
-210.00 (-3.95%)
At close: Mar 5, 2026
HOSE:JVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,590.00 | 5,590.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.95% | 220,991 |
| Mar 4, 2026 | 5,540.00 | 5,540.00 | 5,150.00 | 5,310.00 | 5,310.00 | -3.28% | 272,048 |
| Mar 3, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.08% | 232,849 |
| Mar 2, 2026 | 5,550.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,550.00 | -1.77% | 106,466 |
| Feb 27, 2026 | 5,720.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | -1.05% | 186,492 |
| Feb 26, 2026 | 5,880.00 | 5,880.00 | 5,710.00 | 5,710.00 | 5,710.00 | 1.96% | 94,322 |
| Feb 25, 2026 | 5,600.00 | 5,630.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 96,425 |
| Feb 24, 2026 | 5,600.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.88% | 45,974 |
| Feb 23, 2026 | 5,550.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 2.36% | 87,387 |
| Feb 13, 2026 | 5,620.00 | 5,680.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.36% | 77,446 |
| Feb 12, 2026 | 5,550.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.54% | 119,441 |
| Feb 11, 2026 | 5,500.00 | 5,580.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.55% | 368,392 |
| Feb 10, 2026 | 5,520.00 | 5,610.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.36% | 19,043 |
| Feb 9, 2026 | 5,300.00 | 5,600.00 | 5,300.00 | 5,520.00 | 5,520.00 | 0.36% | 330,699 |
| Feb 6, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 40,570 |
| Feb 5, 2026 | 5,650.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.88% | 56,950 |
| Feb 4, 2026 | 5,800.00 | 5,860.00 | 5,600.00 | 5,650.00 | 5,650.00 | -3.25% | 86,836 |
| Feb 3, 2026 | 5,650.00 | 5,900.00 | 5,480.00 | 5,840.00 | 5,840.00 | 5.04% | 175,422 |
| Feb 2, 2026 | 5,590.00 | 5,920.00 | 5,540.00 | 5,560.00 | 5,560.00 | -6.24% | 339,026 |
| Jan 30, 2026 | 5,820.00 | 6,150.00 | 5,820.00 | 5,930.00 | 5,930.00 | -4.05% | 133,963 |
| Jan 29, 2026 | 6,300.00 | 6,400.00 | 5,850.00 | 6,180.00 | 6,180.00 | -1.75% | 385,961 |
| Jan 28, 2026 | 6,450.00 | 6,450.00 | 6,220.00 | 6,290.00 | 6,290.00 | 4.31% | 581,046 |
| Jan 27, 2026 | 5,760.00 | 6,030.00 | 5,640.00 | 6,030.00 | 6,030.00 | 6.91% | 830,542 |
| Jan 26, 2026 | 5,640.00 | 5,690.00 | 5,500.00 | 5,640.00 | 5,640.00 | - | 97,037 |
| Jan 23, 2026 | 5,780.00 | 5,780.00 | 5,610.00 | 5,640.00 | 5,640.00 | -0.53% | 49,894 |
| Jan 22, 2026 | 5,600.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.18% | 51,217 |
| Jan 21, 2026 | 5,760.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.74% | 86,530 |
| Jan 20, 2026 | 5,850.00 | 5,850.00 | 5,690.00 | 5,760.00 | 5,760.00 | -0.35% | 162,008 |
| Jan 19, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,780.00 | 5,780.00 | -0.34% | 107,876 |
| Jan 16, 2026 | 5,770.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,800.00 | 0.17% | 221,091 |
| Jan 15, 2026 | 5,800.00 | 5,800.00 | 5,680.00 | 5,790.00 | 5,790.00 | -0.17% | 148,345 |
| Jan 14, 2026 | 5,900.00 | 5,900.00 | 5,760.00 | 5,800.00 | 5,800.00 | - | 297,046 |
| Jan 13, 2026 | 5,740.00 | 5,860.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.22% | 107,204 |
| Jan 12, 2026 | 5,460.00 | 5,730.00 | 5,190.00 | 5,730.00 | 5,730.00 | 4.95% | 262,059 |
| Jan 9, 2026 | 5,670.00 | 5,670.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.80% | 197,516 |
| Jan 8, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,560.00 | 5,560.00 | -2.46% | 215,615 |
| Jan 7, 2026 | 5,750.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.88% | 117,217 |
| Jan 6, 2026 | 5,750.00 | 5,810.00 | 5,500.00 | 5,650.00 | 5,650.00 | -3.09% | 255,081 |
| Jan 5, 2026 | 6,090.00 | 6,160.00 | 5,830.00 | 5,830.00 | 5,830.00 | -4.27% | 184,351 |
| Dec 31, 2025 | 6,100.00 | 6,150.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.33% | 136,980 |
| Dec 30, 2025 | 6,120.00 | 6,130.00 | 6,100.00 | 6,110.00 | 6,110.00 | -0.16% | 118,038 |
| Dec 29, 2025 | 6,110.00 | 6,260.00 | 6,110.00 | 6,120.00 | 6,120.00 | -2.08% | 119,262 |
| Dec 26, 2025 | 6,110.00 | 6,430.00 | 6,110.00 | 6,250.00 | 6,250.00 | -0.79% | 163,820 |
| Dec 25, 2025 | 6,400.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,300.00 | -1.56% | 86,298 |
| Dec 24, 2025 | 6,510.00 | 6,660.00 | 6,100.00 | 6,400.00 | 6,400.00 | -1.54% | 152,027 |
| Dec 23, 2025 | 6,450.00 | 6,520.00 | 6,420.00 | 6,500.00 | 6,500.00 | 0.46% | 69,606 |
| Dec 22, 2025 | 6,500.00 | 6,500.00 | 6,460.00 | 6,470.00 | 6,470.00 | -0.46% | 99,033 |
| Dec 19, 2025 | 6,560.00 | 6,590.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.91% | 74,707 |
| Dec 18, 2025 | 6,600.00 | 6,650.00 | 6,550.00 | 6,560.00 | 6,560.00 | -0.61% | 35,546 |
| Dec 17, 2025 | 6,920.00 | 6,920.00 | 6,600.00 | 6,600.00 | 6,600.00 | -4.76% | 141,921 |
| Dec 16, 2025 | 6,550.00 | 6,930.00 | 6,480.00 | 6,930.00 | 6,930.00 | 6.94% | 268,058 |
| Dec 15, 2025 | 6,580.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | -1.37% | 56,258 |
| Dec 12, 2025 | 6,640.00 | 6,700.00 | 6,570.00 | 6,570.00 | 6,570.00 | -1.20% | 217,793 |
| Dec 11, 2025 | 6,670.00 | 6,670.00 | 6,550.00 | 6,650.00 | 6,650.00 | -0.45% | 51,547 |
| Dec 10, 2025 | 6,660.00 | 6,680.00 | 6,470.00 | 6,680.00 | 6,680.00 | 0.30% | 208,201 |
| Dec 9, 2025 | 6,630.00 | 6,680.00 | 6,430.00 | 6,660.00 | 6,660.00 | 0.45% | 139,190 |
| Dec 8, 2025 | 6,680.00 | 6,700.00 | 6,600.00 | 6,630.00 | 6,630.00 | -1.04% | 55,024 |
| 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 |