Skip to main content
Vietnam Medical and Pharmaceutical Investment JSC (HOSE:JVC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,220.00
+10.00 (0.24%)
At close: Apr 28, 2026

HOSE:JVC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 10, 20264,320.004,890.004,310.004,310.004,310.00-6.91%720,734
Mar 9, 20264,900.004,900.004,630.004,630.004,630.00-6.84%187,202
Mar 6, 20265,100.005,130.004,960.004,970.004,970.00-2.55%413,556
Mar 5, 20265,590.005,590.005,100.005,100.005,100.00-3.95%220,991
Mar 4, 20265,540.005,540.005,150.005,310.005,310.00-3.28%272,048
Mar 3, 20265,500.005,600.005,400.005,490.005,490.00-1.08%232,849
Mar 2, 20265,550.005,600.005,510.005,550.005,550.00-1.77%106,466
Feb 27, 20265,720.005,720.005,620.005,650.005,650.00-1.05%186,492
Feb 26, 20265,880.005,880.005,710.005,710.005,710.001.96%94,322
Feb 25, 20265,600.005,630.005,600.005,600.005,600.00-96,425
Feb 24, 20265,600.005,650.005,560.005,600.005,600.00-0.88%45,974
Feb 23, 20265,550.005,700.005,550.005,650.005,650.002.36%87,387
Feb 13, 20265,620.005,680.005,460.005,520.005,520.000.36%77,446
Feb 12, 20265,550.005,600.005,450.005,500.005,500.00-0.54%119,441
Feb 11, 20265,500.005,580.005,460.005,530.005,530.000.55%368,392
Feb 10, 20265,520.005,610.005,500.005,500.005,500.00-0.36%19,043
Feb 9, 20265,300.005,600.005,300.005,520.005,520.000.36%330,699
Feb 6, 20265,700.005,700.005,500.005,500.005,500.00-1.79%40,570
Feb 5, 20265,650.005,800.005,600.005,600.005,600.00-0.88%56,950
Feb 4, 20265,800.005,860.005,600.005,650.005,650.00-3.25%86,836
Feb 3, 20265,650.005,900.005,480.005,840.005,840.005.04%175,422
Feb 2, 20265,590.005,920.005,540.005,560.005,560.00-6.24%339,026
Jan 30, 20265,820.006,150.005,820.005,930.005,930.00-4.05%133,963
Jan 29, 20266,300.006,400.005,850.006,180.006,180.00-1.75%385,961
Jan 28, 20266,450.006,450.006,220.006,290.006,290.004.31%581,046
Jan 27, 20265,760.006,030.005,640.006,030.006,030.006.91%830,542
Jan 26, 20265,640.005,690.005,500.005,640.005,640.00-97,037
Jan 23, 20265,780.005,780.005,610.005,640.005,640.00-0.53%49,894
Jan 22, 20265,600.005,750.005,600.005,670.005,670.000.18%51,217
Jan 21, 20265,760.005,790.005,650.005,660.005,660.00-1.74%86,530
Jan 20, 20265,850.005,850.005,690.005,760.005,760.00-0.35%162,008
Jan 19, 20265,800.005,800.005,600.005,780.005,780.00-0.34%107,876
Jan 16, 20265,770.005,850.005,770.005,800.005,800.000.17%221,091
Jan 15, 20265,800.005,800.005,680.005,790.005,790.00-0.17%148,345
Jan 14, 20265,900.005,900.005,760.005,800.005,800.00-297,046
Jan 13, 20265,740.005,860.005,600.005,800.005,800.001.22%107,204
Jan 12, 20265,460.005,730.005,190.005,730.005,730.004.95%262,059
Jan 9, 20265,670.005,670.005,460.005,460.005,460.00-1.80%197,516
Jan 8, 20265,700.005,700.005,500.005,560.005,560.00-2.46%215,615
Jan 7, 20265,750.005,900.005,700.005,700.005,700.000.88%117,217
Jan 6, 20265,750.005,810.005,500.005,650.005,650.00-3.09%255,081
Jan 5, 20266,090.006,160.005,830.005,830.005,830.00-4.27%184,351
Dec 31, 20256,100.006,150.006,090.006,090.006,090.00-0.33%136,980
Dec 30, 20256,120.006,130.006,100.006,110.006,110.00-0.16%118,038
Dec 29, 20256,110.006,260.006,110.006,120.006,120.00-2.08%119,262
Dec 26, 20256,110.006,430.006,110.006,250.006,250.00-0.79%163,820
Dec 25, 20256,400.006,400.006,270.006,300.006,300.00-1.56%86,298
Dec 24, 20256,510.006,660.006,100.006,400.006,400.00-1.54%152,027
Dec 23, 20256,450.006,520.006,420.006,500.006,500.000.46%69,606
Dec 22, 20256,500.006,500.006,460.006,470.006,470.00-0.46%99,033
Dec 19, 20256,560.006,590.006,500.006,500.006,500.00-0.91%74,707
Dec 18, 20256,600.006,650.006,550.006,560.006,560.00-0.61%35,546
Dec 17, 20256,920.006,920.006,600.006,600.006,600.00-4.76%141,921
Dec 16, 20256,550.006,930.006,480.006,930.006,930.006.94%268,058
Dec 15, 20256,580.006,630.006,480.006,480.006,480.00-1.37%56,258
Dec 12, 20256,640.006,700.006,570.006,570.006,570.00-1.20%217,793
Dec 11, 20256,670.006,670.006,550.006,650.006,650.00-0.45%51,547
Dec 10, 20256,660.006,680.006,470.006,680.006,680.000.30%208,201
Dec 9, 20256,630.006,680.006,430.006,660.006,660.000.45%139,190
Dec 8, 20256,680.006,700.006,600.006,630.006,630.00-1.04%55,024
Dec 5, 20256,760.006,800.006,600.006,700.006,700.00-1.33%95,802
Dec 4, 20256,640.006,800.006,640.006,790.006,790.002.26%238,623
Dec 3, 20256,600.006,670.006,560.006,640.006,640.001.22%126,428
Dec 2, 20256,650.006,650.006,500.006,560.006,560.00-0.61%123,719
Dec 1, 20256,490.006,700.006,490.006,600.006,600.00-1.35%106,402
Nov 28, 20256,850.006,850.006,640.006,690.006,690.00-2.62%1,234,019
Nov 27, 20256,850.006,880.006,610.006,870.006,870.000.15%69,453