Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 4,300.00 | 4,300.00 | 4,220.00 | 4,250.00 | 4,250.00 | 1,494,900 |
| 2023-06-06 | 4,140.00 | 4,260.00 | 4,120.00 | 4,250.00 | 4,250.00 | 1,180,000 |
| 2023-06-05 | 4,310.00 | 4,340.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,280,000 |
| 2023-06-02 | 4,500.00 | 4,510.00 | 4,200.00 | 4,280.00 | 4,280.00 | 2,315,800 |
| 2023-06-01 | 4,130.00 | 4,400.00 | 4,130.00 | 4,400.00 | 4,400.00 | 5,153,500 |
| 2023-05-31 | 4,080.00 | 4,170.00 | 4,050.00 | 4,120.00 | 4,120.00 | 1,910,400 |
| 2023-05-30 | 4,080.00 | 4,160.00 | 4,030.00 | 4,080.00 | 4,080.00 | 1,770,000 |
| 2023-05-29 | 4,010.00 | 4,080.00 | 3,960.00 | 4,060.00 | 4,060.00 | 2,610,000 |
| 2023-05-26 | 3,930.00 | 4,000.00 | 3,910.00 | 3,950.00 | 3,950.00 | 1,271,600 |
| 2023-05-25 | 3,950.00 | 3,990.00 | 3,930.00 | 3,930.00 | 3,930.00 | 740,700 |
| 2023-05-24 | 3,960.00 | 4,100.00 | 3,930.00 | 3,950.00 | 3,950.00 | 1,873,500 |
| 2023-05-23 | 3,990.00 | 4,050.00 | 3,940.00 | 3,970.00 | 3,970.00 | 1,050,000 |
| 2023-05-22 | 3,940.00 | 4,090.00 | 3,880.00 | 3,990.00 | 3,990.00 | 868,100 |
| 2023-05-19 | 4,000.00 | 4,040.00 | 3,850.00 | 3,940.00 | 3,940.00 | 1,443,400 |
| 2023-05-18 | 3,990.00 | 4,180.00 | 3,960.00 | 4,020.00 | 4,020.00 | 1,540,500 |
| 2023-05-17 | 4,050.00 | 4,050.00 | 3,950.00 | 3,980.00 | 3,980.00 | 1,486,200 |
| 2023-05-16 | 3,950.00 | 4,200.00 | 3,930.00 | 4,010.00 | 4,010.00 | 2,140,000 |
| 2023-05-15 | 3,910.00 | 4,080.00 | 3,880.00 | 3,930.00 | 3,930.00 | 2,230,000 |
| 2023-05-12 | 3,860.00 | 3,910.00 | 3,810.00 | 3,880.00 | 3,880.00 | 1,142,700 |
| 2023-05-11 | 3,870.00 | 3,990.00 | 3,770.00 | 3,860.00 | 3,860.00 | 2,941,200 |
| 2023-05-10 | 3,800.00 | 3,850.00 | 3,720.00 | 3,800.00 | 3,800.00 | 1,418,200 |
| 2023-05-09 | 3,900.00 | 3,950.00 | 3,680.00 | 3,760.00 | 3,760.00 | 2,160,000 |
| 2023-05-08 | 3,820.00 | 4,070.00 | 3,820.00 | 3,900.00 | 3,900.00 | 2,440,000 |
| 2023-05-05 | 3,620.00 | 3,870.00 | 3,600.00 | 3,840.00 | 3,840.00 | 3,695,400 |
| 2023-05-04 | 3,720.00 | 3,720.00 | 3,600.00 | 3,620.00 | 3,620.00 | 1,639,300 |
| 2023-04-28 | 3,700.00 | 3,760.00 | 3,620.00 | 3,650.00 | 3,650.00 | 1,090,000 |
| 2023-04-27 | 3,620.00 | 3,770.00 | 3,520.00 | 3,710.00 | 3,710.00 | 3,230,000 |
| 2023-04-26 | 3,500.00 | 3,580.00 | 3,450.00 | 3,530.00 | 3,530.00 | 768,100 |
| 2023-04-25 | 3,550.00 | 3,690.00 | 3,430.00 | 3,470.00 | 3,470.00 | 1,740,000 |
| 2023-04-24 | 3,440.00 | 3,550.00 | 3,440.00 | 3,550.00 | 3,550.00 | 1,700,000 |
| 2023-04-21 | 3,500.00 | 3,570.00 | 3,420.00 | 3,420.00 | 3,420.00 | 1,386,000 |
| 2023-04-20 | 3,360.00 | 3,560.00 | 3,340.00 | 3,480.00 | 3,480.00 | 2,390,700 |
| 2023-04-19 | 3,350.00 | 3,400.00 | 3,310.00 | 3,330.00 | 3,330.00 | 977,900 |
| 2023-04-18 | 3,380.00 | 3,390.00 | 3,280.00 | 3,320.00 | 3,320.00 | 1,060,000 |
| 2023-04-17 | 3,460.00 | 3,460.00 | 3,290.00 | 3,360.00 | 3,360.00 | 1,570,000 |
| 2023-04-14 | 3,700.00 | 3,700.00 | 3,450.00 | 3,470.00 | 3,470.00 | 4,127,500 |
| 2023-04-13 | 3,250.00 | 3,460.00 | 3,240.00 | 3,460.00 | 3,460.00 | 2,568,600 |
| 2023-04-12 | 3,270.00 | 3,310.00 | 3,230.00 | 3,240.00 | 3,240.00 | 910,700 |
| 2023-04-11 | 3,200.00 | 3,260.00 | 3,170.00 | 3,250.00 | 3,250.00 | 572,700 |
| 2023-04-10 | 3,350.00 | 3,390.00 | 3,220.00 | 3,250.00 | 3,250.00 | 886,800 |
| 2023-04-07 | 3,280.00 | 3,390.00 | 3,210.00 | 3,300.00 | 3,300.00 | 1,119,400 |
| 2023-04-06 | 3,390.00 | 3,450.00 | 3,230.00 | 3,230.00 | 3,230.00 | 1,432,100 |
| 2023-04-05 | 3,280.00 | 3,350.00 | 3,260.00 | 3,350.00 | 3,350.00 | 1,464,000 |
| 2023-04-04 | 3,190.00 | 3,300.00 | 3,180.00 | 3,270.00 | 3,270.00 | 1,220,000 |
| 2023-04-03 | 3,150.00 | 3,190.00 | 3,140.00 | 3,160.00 | 3,160.00 | 624,300 |
| 2023-03-31 | 3,170.00 | 3,170.00 | 3,110.00 | 3,120.00 | 3,120.00 | 503,600 |
| 2023-03-30 | 3,170.00 | 3,180.00 | 3,130.00 | 3,140.00 | 3,140.00 | 491,100 |
| 2023-03-29 | 3,190.00 | 3,190.00 | 3,140.00 | 3,150.00 | 3,150.00 | 256,000 |
| 2023-03-28 | 3,120.00 | 3,250.00 | 3,120.00 | 3,170.00 | 3,170.00 | 748,700 |
| 2023-03-27 | 3,160.00 | 3,160.00 | 3,050.00 | 3,120.00 | 3,120.00 | 521,500 |
| 2023-03-24 | 3,110.00 | 3,130.00 | 3,100.00 | 3,120.00 | 3,120.00 | 559,300 |
| 2023-03-23 | 3,060.00 | 3,120.00 | 3,060.00 | 3,100.00 | 3,100.00 | 458,900 |
| 2023-03-22 | 3,120.00 | 3,150.00 | 3,100.00 | 3,110.00 | 3,110.00 | 261,600 |
| 2023-03-21 | 3,100.00 | 3,140.00 | 3,060.00 | 3,090.00 | 3,090.00 | 712,400 |
| 2023-03-20 | 3,190.00 | 3,200.00 | 3,080.00 | 3,080.00 | 3,080.00 | 957,300 |
| 2023-03-17 | 3,200.00 | 3,260.00 | 3,130.00 | 3,170.00 | 3,170.00 | 1,131,400 |
| 2023-03-16 | 3,220.00 | 3,290.00 | 3,190.00 | 3,190.00 | 3,190.00 | 486,000 |
| 2023-03-15 | 3,300.00 | 3,360.00 | 3,250.00 | 3,290.00 | 3,290.00 | 642,600 |
| 2023-03-14 | 3,300.00 | 3,300.00 | 3,150.00 | 3,250.00 | 3,250.00 | 786,500 |
| 2023-03-13 | 3,250.00 | 3,330.00 | 3,240.00 | 3,280.00 | 3,280.00 | 508,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.