Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 5,060.00 | 5,270.00 | 5,060.00 | 5,190.00 | 5,190.00 | 552,000 |
| 2022-09-14 | 5,010.00 | 5,130.00 | 5,010.00 | 5,060.00 | 5,060.00 | 458,100 |
| 2022-09-13 | 5,140.00 | 5,200.00 | 5,110.00 | 5,120.00 | 5,120.00 | 284,300 |
| 2022-09-12 | 5,050.00 | 5,210.00 | 5,050.00 | 5,130.00 | 5,130.00 | 341,700 |
| 2022-09-09 | 4,900.00 | 5,100.00 | 4,900.00 | 5,050.00 | 5,050.00 | 598,700 |
| 2022-09-08 | 5,150.00 | 5,200.00 | 5,000.00 | 5,050.00 | 5,050.00 | 894,100 |
| 2022-09-07 | 5,270.00 | 5,290.00 | 5,110.00 | 5,110.00 | 5,110.00 | 1,198,800 |
| 2022-09-06 | 5,390.00 | 5,470.00 | 5,200.00 | 5,280.00 | 5,280.00 | 964,900 |
| 2022-09-05 | 5,270.00 | 5,590.00 | 5,270.00 | 5,390.00 | 5,390.00 | 527,500 |
| 2022-08-31 | 5,380.00 | 5,580.00 | 5,290.00 | 5,420.00 | 5,420.00 | 660,600 |
| 2022-08-30 | 5,500.00 | 5,600.00 | 5,380.00 | 5,380.00 | 5,380.00 | 835,300 |
| 2022-08-29 | 5,550.00 | 5,630.00 | 5,310.00 | 5,380.00 | 5,380.00 | 2,013,600 |
| 2022-08-26 | 5,860.00 | 5,860.00 | 5,680.00 | 5,700.00 | 5,700.00 | 939,100 |
| 2022-08-25 | 6,000.00 | 6,080.00 | 5,850.00 | 5,860.00 | 5,860.00 | 832,700 |
| 2022-08-24 | 5,850.00 | 5,980.00 | 5,820.00 | 5,890.00 | 5,890.00 | 693,400 |
| 2022-08-23 | 5,600.00 | 5,800.00 | 5,550.00 | 5,800.00 | 5,800.00 | 1,156,700 |
| 2022-08-22 | 5,900.00 | 5,900.00 | 5,690.00 | 5,700.00 | 5,700.00 | 1,347,200 |
| 2022-08-19 | 5,990.00 | 6,150.00 | 5,880.00 | 5,940.00 | 5,940.00 | 1,358,200 |
| 2022-08-18 | 6,020.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,990.00 | 884,900 |
| 2022-08-17 | 5,950.00 | 6,090.00 | 5,930.00 | 6,020.00 | 6,020.00 | 2,457,800 |
| 2022-08-16 | 5,970.00 | 6,050.00 | 5,940.00 | 5,950.00 | 5,950.00 | 1,219,400 |
| 2022-08-15 | 5,810.00 | 6,090.00 | 5,810.00 | 5,980.00 | 5,980.00 | 1,726,200 |
| 2022-08-12 | 5,770.00 | 5,850.00 | 5,700.00 | 5,770.00 | 5,770.00 | 1,233,700 |
| 2022-08-11 | 6,100.00 | 6,100.00 | 5,700.00 | 5,770.00 | 5,770.00 | 2,039,200 |
| 2022-08-10 | 6,000.00 | 6,100.00 | 5,900.00 | 6,010.00 | 6,010.00 | 1,412,900 |
| 2022-08-09 | 5,850.00 | 6,190.00 | 5,800.00 | 6,010.00 | 6,010.00 | 2,296,000 |
| 2022-08-08 | 5,900.00 | 5,950.00 | 5,780.00 | 5,790.00 | 5,790.00 | 1,662,100 |
| 2022-08-05 | 5,670.00 | 5,940.00 | 5,600.00 | 5,800.00 | 5,800.00 | 2,007,000 |
| 2022-08-04 | 5,740.00 | 5,790.00 | 5,630.00 | 5,670.00 | 5,670.00 | 1,056,800 |
| 2022-08-03 | 5,800.00 | 5,860.00 | 5,690.00 | 5,720.00 | 5,720.00 | 1,211,500 |
| 2022-08-02 | 5,500.00 | 5,790.00 | 5,430.00 | 5,790.00 | 5,790.00 | 2,934,400 |
| 2022-08-01 | 5,500.00 | 5,500.00 | 5,350.00 | 5,420.00 | 5,420.00 | 984,800 |
| 2022-07-29 | 5,360.00 | 5,520.00 | 5,360.00 | 5,390.00 | 5,390.00 | 763,200 |
| 2022-07-28 | 5,200.00 | 5,650.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1,582,400 |
| 2022-07-27 | 5,290.00 | 5,470.00 | 5,100.00 | 5,450.00 | 5,450.00 | 392,300 |
| 2022-07-26 | 5,450.00 | 5,450.00 | 5,250.00 | 5,290.00 | 5,290.00 | 367,600 |
| 2022-07-25 | 5,410.00 | 5,550.00 | 5,200.00 | 5,300.00 | 5,300.00 | 682,100 |
| 2022-07-22 | 5,440.00 | 5,530.00 | 5,300.00 | 5,400.00 | 5,400.00 | 961,200 |
| 2022-07-21 | 5,590.00 | 5,620.00 | 5,350.00 | 5,360.00 | 5,360.00 | 954,700 |
| 2022-07-20 | 5,750.00 | 5,780.00 | 5,560.00 | 5,560.00 | 5,560.00 | 1,309,400 |
| 2022-07-19 | 5,180.00 | 5,540.00 | 5,140.00 | 5,540.00 | 5,540.00 | 1,773,400 |
| 2022-07-18 | 5,280.00 | 5,300.00 | 5,150.00 | 5,180.00 | 5,180.00 | 948,600 |
| 2022-07-15 | 5,300.00 | 5,410.00 | 5,250.00 | 5,280.00 | 5,280.00 | 1,192,000 |
| 2022-07-14 | 5,140.00 | 5,210.00 | 5,070.00 | 5,210.00 | 5,210.00 | 809,100 |
| 2022-07-13 | 5,160.00 | 5,500.00 | 5,150.00 | 5,260.00 | 5,260.00 | 1,027,100 |
| 2022-07-12 | 5,280.00 | 5,280.00 | 5,070.00 | 5,180.00 | 5,180.00 | 762,800 |
| 2022-07-11 | 5,140.00 | 5,140.00 | 5,090.00 | 5,140.00 | 5,140.00 | 3,550,800 |
| 2022-07-08 | 4,600.00 | 4,810.00 | 4,600.00 | 4,810.00 | 4,810.00 | 389,300 |
| 2022-07-07 | 4,540.00 | 4,690.00 | 4,450.00 | 4,500.00 | 4,500.00 | 595,900 |
| 2022-07-06 | 4,700.00 | 4,850.00 | 4,500.00 | 4,610.00 | 4,610.00 | 519,600 |
| 2022-07-05 | 4,950.00 | 5,020.00 | 4,750.00 | 4,790.00 | 4,790.00 | 998,300 |
| 2022-07-04 | 5,110.00 | 5,250.00 | 5,050.00 | 5,050.00 | 5,050.00 | 733,600 |
| 2022-07-01 | 4,810.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 732,200 |
| 2022-06-30 | 5,220.00 | 5,400.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1,269,300 |
| 2022-06-29 | 5,320.00 | 5,320.00 | 5,100.00 | 5,290.00 | 5,290.00 | 2,531,900 |
| 2022-06-28 | 4,980.00 | 4,980.00 | 4,940.00 | 4,980.00 | 4,980.00 | 1,049,000 |
| 2022-06-27 | 4,360.00 | 4,660.00 | 4,200.00 | 4,660.00 | 4,660.00 | 1,085,000 |
| 2022-06-24 | 4,510.00 | 4,550.00 | 4,360.00 | 4,360.00 | 4,360.00 | 636,800 |
| 2022-06-23 | 4,290.00 | 4,390.00 | 4,200.00 | 4,380.00 | 4,380.00 | 458,000 |
| 2022-06-22 | 4,050.00 | 4,400.00 | 4,000.00 | 4,300.00 | 4,300.00 | 1,484,300 |
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.