Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 12,900.00 | 13,500.00 | 12,900.00 | 13,250.00 | 13,250.00 | 3,668,200 |
| 2022-03-24 | 12,200.00 | 13,200.00 | 12,200.00 | 12,950.00 | 12,950.00 | 5,603,000 |
| 2022-03-23 | 13,300.00 | 13,500.00 | 12,550.00 | 12,700.00 | 12,700.00 | 11,261,400 |
| 2022-03-22 | 13,550.00 | 13,550.00 | 13,000.00 | 13,300.00 | 13,300.00 | 13,817,800 |
| 2022-03-21 | 12,000.00 | 12,700.00 | 12,000.00 | 12,700.00 | 12,700.00 | 3,470,600 |
| 2022-03-18 | 12,700.00 | 12,700.00 | 11,800.00 | 11,900.00 | 11,900.00 | 15,108,500 |
| 2022-03-17 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 3,874,200 |
| 2022-03-16 | 10,700.00 | 11,150.00 | 10,650.00 | 11,150.00 | 11,150.00 | 5,427,200 |
| 2022-03-15 | 10,500.00 | 10,700.00 | 10,200.00 | 10,450.00 | 10,450.00 | 2,531,300 |
| 2022-03-14 | 10,700.00 | 10,900.00 | 10,150.00 | 10,400.00 | 10,400.00 | 4,148,500 |
| 2022-03-11 | 10,900.00 | 11,100.00 | 10,500.00 | 10,700.00 | 10,700.00 | 5,484,800 |
| 2022-03-10 | 11,300.00 | 11,500.00 | 11,000.00 | 11,050.00 | 11,050.00 | 3,313,200 |
| 2022-03-09 | 11,000.00 | 11,450.00 | 10,550.00 | 11,050.00 | 11,050.00 | 5,295,300 |
| 2022-03-08 | 10,550.00 | 11,300.00 | 10,400.00 | 11,000.00 | 11,000.00 | 10,121,100 |
| 2022-03-07 | 10,600.00 | 10,800.00 | 10,350.00 | 10,600.00 | 10,600.00 | 3,573,000 |
| 2022-03-04 | 10,500.00 | 11,000.00 | 10,350.00 | 10,650.00 | 10,650.00 | 3,938,400 |
| 2022-03-03 | 10,400.00 | 10,800.00 | 10,100.00 | 10,650.00 | 10,650.00 | 4,213,300 |
| 2022-03-02 | 10,800.00 | 10,800.00 | 10,150.00 | 10,400.00 | 10,400.00 | 4,785,500 |
| 2022-03-01 | 9,810.00 | 10,400.00 | 9,800.00 | 10,400.00 | 10,400.00 | 5,016,100 |
| 2022-02-28 | 9,160.00 | 9,860.00 | 9,150.00 | 9,750.00 | 9,750.00 | 3,768,900 |
| 2022-02-25 | 9,210.00 | 9,490.00 | 9,180.00 | 9,290.00 | 9,290.00 | 2,013,300 |
| 2022-02-24 | 9,700.00 | 9,700.00 | 8,970.00 | 9,160.00 | 9,160.00 | 3,250,400 |
| 2022-02-23 | 9,580.00 | 9,800.00 | 9,210.00 | 9,640.00 | 9,640.00 | 2,887,600 |
| 2022-02-22 | 9,280.00 | 9,800.00 | 8,900.00 | 9,500.00 | 9,500.00 | 4,128,500 |
| 2022-02-21 | 9,150.00 | 9,400.00 | 9,100.00 | 9,280.00 | 9,280.00 | 3,358,700 |
| 2022-02-18 | 8,390.00 | 8,840.00 | 8,300.00 | 8,840.00 | 8,840.00 | 3,239,900 |
| 2022-02-17 | 8,500.00 | 8,580.00 | 8,370.00 | 8,400.00 | 8,400.00 | 870,000 |
| 2022-02-16 | 8,400.00 | 8,600.00 | 8,210.00 | 8,400.00 | 8,400.00 | 1,407,200 |
| 2022-02-15 | 8,160.00 | 8,210.00 | 7,990.00 | 8,180.00 | 8,180.00 | 1,253,100 |
| 2022-02-14 | 8,000.00 | 8,420.00 | 8,000.00 | 8,160.00 | 8,160.00 | 959,800 |
| 2022-02-11 | 8,520.00 | 8,520.00 | 8,370.00 | 8,430.00 | 8,430.00 | 1,101,800 |
| 2022-02-10 | 8,600.00 | 8,700.00 | 8,500.00 | 8,520.00 | 8,520.00 | 1,158,400 |
| 2022-02-09 | 8,450.00 | 8,690.00 | 8,300.00 | 8,550.00 | 8,550.00 | 1,047,400 |
| 2022-02-08 | 8,450.00 | 8,850.00 | 8,390.00 | 8,460.00 | 8,460.00 | 1,638,400 |
| 2022-02-07 | 8,300.00 | 8,370.00 | 8,000.00 | 8,370.00 | 8,370.00 | 1,074,600 |
| 2022-01-28 | 7,330.00 | 7,830.00 | 7,330.00 | 7,830.00 | 7,830.00 | 1,252,800 |
| 2022-01-27 | 7,860.00 | 8,000.00 | 7,310.00 | 7,320.00 | 7,320.00 | 2,651,100 |
| 2022-01-26 | 8,300.00 | 8,650.00 | 7,860.00 | 7,860.00 | 7,860.00 | 2,226,400 |
| 2022-01-25 | 8,100.00 | 8,700.00 | 8,020.00 | 8,450.00 | 8,450.00 | 1,437,200 |
| 2022-01-24 | 8,900.00 | 9,000.00 | 8,430.00 | 8,430.00 | 8,430.00 | 1,854,700 |
| 2022-01-21 | 9,000.00 | 9,160.00 | 8,900.00 | 9,060.00 | 9,060.00 | 2,713,500 |
| 2022-01-20 | 7,900.00 | 8,600.00 | 7,680.00 | 8,600.00 | 8,600.00 | 2,626,500 |
| 2022-01-19 | 8,350.00 | 8,900.00 | 8,040.00 | 8,040.00 | 8,040.00 | 4,008,300 |
| 2022-01-18 | 9,200.00 | 9,200.00 | 8,640.00 | 8,640.00 | 8,640.00 | 3,922,100 |
| 2022-01-17 | 10,300.00 | 10,300.00 | 9,290.00 | 9,290.00 | 9,290.00 | 3,475,900 |
| 2022-01-14 | 9,490.00 | 10,650.00 | 9,490.00 | 9,980.00 | 9,980.00 | 22,963,600 |
| 2022-01-13 | 10,450.00 | 11,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 7,585,000 |
| 2022-01-12 | 10,950.00 | 11,500.00 | 10,950.00 | 10,950.00 | 10,950.00 | 7,177,200 |
| 2022-01-11 | 12,500.00 | 12,650.00 | 11,750.00 | 11,750.00 | 11,750.00 | 13,078,200 |
| 2022-01-10 | 12,100.00 | 13,250.00 | 12,050.00 | 12,600.00 | 12,600.00 | 9,697,900 |
| 2022-01-07 | 12,600.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | 11,979,600 |
| 2022-01-06 | 11,250.00 | 11,800.00 | 11,150.00 | 11,800.00 | 11,800.00 | 6,944,400 |
| 2022-01-05 | 10,500.00 | 11,050.00 | 10,300.00 | 11,050.00 | 11,050.00 | 11,786,600 |
| 2022-01-04 | 10,150.00 | 10,800.00 | 10,000.00 | 10,350.00 | 10,350.00 | 4,562,800 |
| 2021-12-31 | 10,100.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | 4,667,700 |
| 2021-12-30 | 10,200.00 | 10,450.00 | 10,000.00 | 10,150.00 | 10,150.00 | 3,393,600 |
| 2021-12-29 | 10,500.00 | 10,800.00 | 9,900.00 | 10,000.00 | 10,000.00 | 10,867,200 |
| 2021-12-28 | 9,510.00 | 10,250.00 | 9,450.00 | 10,250.00 | 10,250.00 | 11,695,800 |
| 2021-12-27 | 9,560.00 | 9,900.00 | 9,300.00 | 9,590.00 | 9,590.00 | 4,903,500 |
| 2021-12-24 | 9,800.00 | 10,200.00 | 9,410.00 | 9,560.00 | 9,560.00 | 4,355,400 |
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.