Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 4,050.00 | 4,400.00 | 4,000.00 | 4,300.00 | 4,300.00 | 1,484,300 |
| 2022-06-21 | 4,200.00 | 4,500.00 | 4,200.00 | 4,200.00 | 4,200.00 | 1,151,500 |
| 2022-06-20 | 4,510.00 | 4,720.00 | 4,510.00 | 4,510.00 | 4,510.00 | 1,094,100 |
| 2022-06-17 | 4,850.00 | 4,900.00 | 4,840.00 | 4,840.00 | 4,840.00 | 1,067,000 |
| 2022-06-16 | 5,410.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 852,200 |
| 2022-06-15 | 5,900.00 | 5,900.00 | 5,310.00 | 5,310.00 | 5,310.00 | 1,550,100 |
| 2022-06-14 | 5,700.00 | 5,950.00 | 5,610.00 | 5,700.00 | 5,700.00 | 865,500 |
| 2022-06-13 | 5,910.00 | 6,200.00 | 5,850.00 | 5,860.00 | 5,860.00 | 1,495,800 |
| 2022-06-10 | 6,330.00 | 6,500.00 | 6,280.00 | 6,280.00 | 6,280.00 | 723,100 |
| 2022-06-09 | 6,600.00 | 6,700.00 | 6,470.00 | 6,500.00 | 6,500.00 | 618,100 |
| 2022-06-08 | 6,150.00 | 6,430.00 | 6,100.00 | 6,430.00 | 6,430.00 | 947,200 |
| 2022-06-07 | 6,300.00 | 6,320.00 | 6,000.00 | 6,010.00 | 6,010.00 | 1,631,800 |
| 2022-06-06 | 6,690.00 | 6,700.00 | 6,400.00 | 6,410.00 | 6,410.00 | 1,083,300 |
| 2022-06-03 | 6,800.00 | 6,830.00 | 6,650.00 | 6,690.00 | 6,690.00 | 978,900 |
| 2022-06-02 | 6,900.00 | 7,090.00 | 6,800.00 | 6,820.00 | 6,820.00 | 1,017,000 |
| 2022-06-01 | 7,120.00 | 7,290.00 | 6,860.00 | 6,950.00 | 6,950.00 | 1,347,300 |
| 2022-05-31 | 7,390.00 | 7,690.00 | 7,120.00 | 7,200.00 | 7,200.00 | 2,188,800 |
| 2022-05-30 | 6,900.00 | 7,220.00 | 6,800.00 | 7,220.00 | 7,220.00 | 1,813,900 |
| 2022-05-27 | 6,600.00 | 6,800.00 | 6,560.00 | 6,750.00 | 6,750.00 | 1,323,400 |
| 2022-05-26 | 6,600.00 | 6,620.00 | 6,480.00 | 6,550.00 | 6,550.00 | 1,018,200 |
| 2022-05-25 | 6,390.00 | 6,600.00 | 6,350.00 | 6,500.00 | 6,500.00 | 985,100 |
| 2022-05-24 | 6,500.00 | 6,500.00 | 6,230.00 | 6,390.00 | 6,390.00 | 658,000 |
| 2022-05-23 | 6,500.00 | 6,680.00 | 6,300.00 | 6,490.00 | 6,490.00 | 1,169,300 |
| 2022-05-20 | 6,420.00 | 6,700.00 | 6,300.00 | 6,420.00 | 6,420.00 | 982,700 |
| 2022-05-19 | 6,270.00 | 6,450.00 | 6,150.00 | 6,370.00 | 6,370.00 | 724,800 |
| 2022-05-18 | 6,500.00 | 6,580.00 | 6,400.00 | 6,450.00 | 6,450.00 | 1,360,200 |
| 2022-05-17 | 5,950.00 | 6,380.00 | 5,700.00 | 6,380.00 | 6,380.00 | 910,400 |
| 2022-05-16 | 6,000.00 | 6,330.00 | 5,900.00 | 5,980.00 | 5,980.00 | 765,900 |
| 2022-05-13 | 6,100.00 | 6,420.00 | 5,930.00 | 5,930.00 | 5,930.00 | 1,648,400 |
| 2022-05-12 | 6,830.00 | 6,830.00 | 6,370.00 | 6,370.00 | 6,370.00 | 778,300 |
| 2022-05-11 | 6,690.00 | 6,850.00 | 6,600.00 | 6,840.00 | 6,840.00 | 753,800 |
| 2022-05-10 | 6,150.00 | 6,670.00 | 6,090.00 | 6,600.00 | 6,600.00 | 1,269,900 |
| 2022-05-09 | 6,880.00 | 6,890.00 | 6,470.00 | 6,470.00 | 6,470.00 | 1,952,000 |
| 2022-05-06 | 7,170.00 | 7,190.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,257,900 |
| 2022-05-05 | 7,520.00 | 7,690.00 | 7,040.00 | 7,300.00 | 7,300.00 | 1,196,200 |
| 2022-05-04 | 7,800.00 | 7,800.00 | 7,450.00 | 7,560.00 | 7,560.00 | 1,451,900 |
| 2022-04-29 | 7,600.00 | 7,990.00 | 7,400.00 | 7,850.00 | 7,850.00 | 1,829,900 |
| 2022-04-28 | 7,700.00 | 7,960.00 | 7,600.00 | 7,640.00 | 7,640.00 | 1,703,400 |
| 2022-04-27 | 7,100.00 | 7,560.00 | 6,900.00 | 7,560.00 | 7,560.00 | 2,426,400 |
| 2022-04-26 | 6,250.00 | 7,070.00 | 6,150.00 | 7,070.00 | 7,070.00 | 2,411,700 |
| 2022-04-25 | 7,290.00 | 7,290.00 | 6,610.00 | 6,610.00 | 6,610.00 | 1,705,800 |
| 2022-04-22 | 6,500.00 | 7,300.00 | 6,500.00 | 7,100.00 | 7,100.00 | 2,291,300 |
| 2022-04-21 | 6,910.00 | 7,400.00 | 6,910.00 | 6,910.00 | 6,910.00 | 3,358,300 |
| 2022-04-20 | 7,450.00 | 7,890.00 | 7,420.00 | 7,420.00 | 7,420.00 | 3,492,600 |
| 2022-04-19 | 8,310.00 | 8,890.00 | 7,970.00 | 7,970.00 | 7,970.00 | 2,886,900 |
| 2022-04-18 | 9,000.00 | 9,200.00 | 8,560.00 | 8,560.00 | 8,560.00 | 2,931,900 |
| 2022-04-15 | 9,850.00 | 9,850.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,597,700 |
| 2022-04-14 | 9,850.00 | 9,850.00 | 9,510.00 | 9,560.00 | 9,560.00 | 1,767,300 |
| 2022-04-13 | 9,400.00 | 9,800.00 | 8,910.00 | 9,550.00 | 9,550.00 | 3,419,400 |
| 2022-04-12 | 10,200.00 | 10,450.00 | 9,440.00 | 9,440.00 | 9,440.00 | 3,804,900 |
| 2022-04-08 | 10,500.00 | 10,600.00 | 10,100.00 | 10,150.00 | 10,150.00 | 2,233,800 |
| 2022-04-07 | 10,550.00 | 10,950.00 | 10,200.00 | 10,300.00 | 10,300.00 | 3,893,900 |
| 2022-04-06 | 11,000.00 | 11,500.00 | 10,750.00 | 10,750.00 | 10,750.00 | 7,656,200 |
| 2022-04-05 | 11,850.00 | 11,850.00 | 11,400.00 | 11,550.00 | 11,550.00 | 3,504,600 |
| 2022-04-04 | 12,400.00 | 12,400.00 | 11,800.00 | 11,850.00 | 11,850.00 | 4,253,100 |
| 2022-04-01 | 11,200.00 | 12,400.00 | 11,200.00 | 12,250.00 | 12,250.00 | 7,591,000 |
| 2022-03-31 | 13,100.00 | 13,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 6,125,000 |
| 2022-03-30 | 13,100.00 | 14,200.00 | 12,600.00 | 12,900.00 | 12,900.00 | 6,328,600 |
| 2022-03-29 | 12,650.00 | 13,450.00 | 12,650.00 | 13,450.00 | 13,450.00 | 5,817,100 |
| 2022-03-28 | 12,500.00 | 13,200.00 | 12,350.00 | 12,600.00 | 12,600.00 | 13,250,800 |
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.