Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 10,250.00 | 10,300.00 | 9,600.00 | 9,890.00 | 9,890.00 | 8,212,200 |
| 2021-12-22 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 2,399,200 |
| 2021-12-21 | 8,970.00 | 9,610.00 | 8,950.00 | 9,610.00 | 9,610.00 | 6,579,200 |
| 2021-12-20 | 9,150.00 | 9,280.00 | 8,980.00 | 8,990.00 | 8,990.00 | 3,379,100 |
| 2021-12-17 | 9,350.00 | 9,450.00 | 9,140.00 | 9,160.00 | 9,160.00 | 3,461,100 |
| 2021-12-16 | 9,000.00 | 9,460.00 | 8,990.00 | 9,200.00 | 9,200.00 | 4,165,300 |
| 2021-12-15 | 9,020.00 | 9,130.00 | 8,950.00 | 9,000.00 | 9,000.00 | 2,434,500 |
| 2021-12-14 | 9,160.00 | 9,220.00 | 9,000.00 | 9,100.00 | 9,100.00 | 2,755,600 |
| 2021-12-13 | 8,930.00 | 9,290.00 | 8,930.00 | 9,150.00 | 9,150.00 | 2,844,000 |
| 2021-12-10 | 9,120.00 | 9,120.00 | 8,900.00 | 8,920.00 | 8,920.00 | 2,218,900 |
| 2021-12-09 | 8,800.00 | 9,210.00 | 8,800.00 | 9,120.00 | 9,120.00 | 2,367,500 |
| 2021-12-08 | 9,170.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,248,800 |
| 2021-12-07 | 9,000.00 | 9,300.00 | 8,800.00 | 9,160.00 | 9,160.00 | 2,882,300 |
| 2021-12-06 | 9,500.00 | 9,690.00 | 8,840.00 | 8,860.00 | 8,860.00 | 4,117,700 |
| 2021-12-03 | 9,700.00 | 10,350.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,247,900 |
| 2021-12-02 | 9,590.00 | 10,300.00 | 9,200.00 | 9,880.00 | 9,880.00 | 7,743,900 |
| 2021-12-01 | 10,250.00 | 10,250.00 | 9,600.00 | 9,800.00 | 9,800.00 | 9,136,200 |
| 2021-11-30 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 1,807,900 |
| 2021-11-29 | 8,300.00 | 8,960.00 | 8,250.00 | 8,960.00 | 8,960.00 | 2,049,800 |
| 2021-11-26 | 8,250.00 | 8,690.00 | 8,230.00 | 8,380.00 | 8,380.00 | 2,885,400 |
| 2021-11-25 | 8,400.00 | 8,580.00 | 8,190.00 | 8,300.00 | 8,300.00 | 4,933,200 |
| 2021-11-24 | 8,500.00 | 8,900.00 | 8,490.00 | 8,500.00 | 8,500.00 | 3,195,200 |
| 2021-11-23 | 8,110.00 | 8,500.00 | 7,950.00 | 8,500.00 | 8,500.00 | 4,183,800 |
| 2021-11-22 | 9,410.00 | 9,490.00 | 8,540.00 | 8,540.00 | 8,540.00 | 6,202,400 |
| 2021-11-19 | 9,220.00 | 9,220.00 | 8,550.00 | 9,180.00 | 9,180.00 | 10,487,800 |
| 2021-11-18 | 8,200.00 | 8,620.00 | 8,090.00 | 8,620.00 | 8,620.00 | 6,603,800 |
| 2021-11-17 | 7,810.00 | 8,300.00 | 7,810.00 | 8,060.00 | 8,060.00 | 3,345,200 |
| 2021-11-16 | 8,220.00 | 8,300.00 | 7,840.00 | 7,990.00 | 7,990.00 | 4,294,200 |
| 2021-11-15 | 8,050.00 | 8,550.00 | 7,900.00 | 8,380.00 | 8,380.00 | 5,843,500 |
| 2021-11-12 | 7,750.00 | 8,190.00 | 7,720.00 | 8,040.00 | 8,040.00 | 4,702,800 |
| 2021-11-11 | 7,900.00 | 8,150.00 | 7,570.00 | 7,790.00 | 7,790.00 | 5,231,300 |
| 2021-11-10 | 7,150.00 | 7,650.00 | 7,070.00 | 7,650.00 | 7,650.00 | 5,463,000 |
| 2021-11-09 | 7,380.00 | 7,380.00 | 7,110.00 | 7,150.00 | 7,150.00 | 2,739,700 |
| 2021-11-08 | 7,220.00 | 7,370.00 | 7,200.00 | 7,240.00 | 7,240.00 | 2,090,200 |
| 2021-11-05 | 7,140.00 | 7,200.00 | 7,000.00 | 7,190.00 | 7,190.00 | 2,273,000 |
| 2021-11-04 | 7,000.00 | 7,120.00 | 6,800.00 | 7,040.00 | 7,040.00 | 2,415,600 |
| 2021-11-03 | 7,510.00 | 7,650.00 | 6,970.00 | 7,000.00 | 7,000.00 | 4,459,500 |
| 2021-11-02 | 7,400.00 | 7,550.00 | 7,360.00 | 7,490.00 | 7,490.00 | 4,271,400 |
| 2021-11-01 | 7,220.00 | 7,780.00 | 7,210.00 | 7,410.00 | 7,410.00 | 4,643,400 |
| 2021-10-29 | 7,100.00 | 7,400.00 | 7,050.00 | 7,320.00 | 7,320.00 | 3,558,200 |
| 2021-10-28 | 7,200.00 | 7,340.00 | 7,090.00 | 7,090.00 | 7,090.00 | 2,330,300 |
| 2021-10-27 | 7,150.00 | 7,450.00 | 7,070.00 | 7,150.00 | 7,150.00 | 2,704,400 |
| 2021-10-26 | 7,250.00 | 7,290.00 | 7,040.00 | 7,070.00 | 7,070.00 | 2,158,800 |
| 2021-10-25 | 6,900.00 | 7,350.00 | 6,750.00 | 7,100.00 | 7,100.00 | 3,789,700 |
| 2021-10-22 | 7,050.00 | 7,130.00 | 6,900.00 | 6,990.00 | 6,990.00 | 2,564,500 |
| 2021-10-21 | 7,460.00 | 7,460.00 | 7,080.00 | 7,130.00 | 7,130.00 | 2,592,900 |
← NewerPage 21 of 21 · 1,246 trading days
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.