Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4,280.00 | 4,290.00 | 4,200.00 | 4,210.00 | 4,210.00 | 70,000 |
| 2026-04-23 | 4,330.00 | 4,330.00 | 4,230.00 | 4,280.00 | 4,280.00 | 109,800 |
| 2026-04-22 | 4,300.00 | 4,300.00 | 4,250.00 | 4,250.00 | 4,250.00 | 141,900 |
| 2026-04-21 | 4,280.00 | 4,350.00 | 4,260.00 | 4,300.00 | 4,300.00 | 127,700 |
| 2026-04-20 | 4,280.00 | 4,320.00 | 4,230.00 | 4,280.00 | 4,280.00 | 132,900 |
| 2026-04-17 | 4,270.00 | 4,330.00 | 4,250.00 | 4,280.00 | 4,280.00 | 116,600 |
| 2026-04-16 | 4,280.00 | 4,320.00 | 4,270.00 | 4,310.00 | 4,310.00 | 90,600 |
| 2026-04-15 | 4,390.00 | 4,390.00 | 4,300.00 | 4,320.00 | 4,320.00 | 191,800 |
| 2026-04-14 | 4,280.00 | 4,390.00 | 4,280.00 | 4,320.00 | 4,320.00 | 79,200 |
| 2026-04-13 | 4,350.00 | 4,370.00 | 4,240.00 | 4,280.00 | 4,280.00 | 144,600 |
| 2026-04-10 | 4,380.00 | 4,410.00 | 4,350.00 | 4,350.00 | 4,350.00 | 78,800 |
| 2026-04-09 | 4,440.00 | 4,450.00 | 4,300.00 | 4,380.00 | 4,380.00 | 89,100 |
| 2026-04-08 | 4,460.00 | 4,460.00 | 4,300.00 | 4,450.00 | 4,450.00 | 124,100 |
| 2026-04-07 | 4,280.00 | 4,350.00 | 4,240.00 | 4,270.00 | 4,270.00 | 114,200 |
| 2026-04-06 | 4,280.00 | 4,390.00 | 4,280.00 | 4,280.00 | 4,280.00 | 129,300 |
| 2026-04-03 | 4,400.00 | 4,400.00 | 4,250.00 | 4,280.00 | 4,280.00 | 99,500 |
| 2026-04-02 | 4,420.00 | 4,420.00 | 4,330.00 | 4,400.00 | 4,400.00 | 77,800 |
| 2026-04-01 | 4,260.00 | 4,550.00 | 4,240.00 | 4,240.00 | 4,240.00 | 875,400 |
| 2026-03-31 | 4,560.00 | 4,590.00 | 4,500.00 | 4,500.00 | 4,500.00 | 91,600 |
| 2026-03-30 | 4,600.00 | 4,600.00 | 4,500.00 | 4,550.00 | 4,550.00 | 41,300 |
| 2026-03-27 | 4,630.00 | 4,630.00 | 4,530.00 | 4,610.00 | 4,610.00 | 88,500 |
| 2026-03-26 | 4,640.00 | 4,640.00 | 4,500.00 | 4,500.00 | 4,500.00 | 151,800 |
| 2026-03-25 | 4,600.00 | 4,650.00 | 4,590.00 | 4,650.00 | 4,650.00 | 119,100 |
| 2026-03-24 | 4,400.00 | 4,600.00 | 4,300.00 | 4,590.00 | 4,590.00 | 146,200 |
| 2026-03-23 | 4,400.00 | 4,400.00 | 4,170.00 | 4,400.00 | 4,400.00 | 130,700 |
| 2026-03-20 | 4,380.00 | 4,390.00 | 4,310.00 | 4,320.00 | 4,320.00 | 94,800 |
| 2026-03-19 | 4,490.00 | 4,490.00 | 4,410.00 | 4,410.00 | 4,410.00 | 31,100 |
| 2026-03-18 | 4,490.00 | 4,550.00 | 4,300.00 | 4,420.00 | 4,420.00 | 188,700 |
| 2026-03-17 | 4,500.00 | 4,600.00 | 4,480.00 | 4,490.00 | 4,490.00 | 102,300 |
| 2026-03-16 | 4,500.00 | 4,660.00 | 4,400.00 | 4,500.00 | 4,500.00 | 301,200 |
| 2026-03-13 | 4,500.00 | 4,660.00 | 4,400.00 | 4,660.00 | 4,660.00 | 177,500 |
| 2026-03-12 | 4,560.00 | 4,600.00 | 4,460.00 | 4,550.00 | 4,550.00 | 443,100 |
| 2026-03-11 | 4,460.00 | 4,560.00 | 4,400.00 | 4,500.00 | 4,500.00 | 197,964 |
| 2026-03-10 | 4,320.00 | 4,890.00 | 4,310.00 | 4,310.00 | 4,310.00 | 720,734 |
| 2026-03-09 | 4,900.00 | 4,900.00 | 4,630.00 | 4,630.00 | 4,630.00 | 187,202 |
| 2026-03-06 | 5,100.00 | 5,130.00 | 4,960.00 | 4,970.00 | 4,970.00 | 413,556 |
| 2026-03-05 | 5,590.00 | 5,590.00 | 5,100.00 | 5,100.00 | 5,100.00 | 220,991 |
| 2026-03-04 | 5,540.00 | 5,540.00 | 5,150.00 | 5,310.00 | 5,310.00 | 272,048 |
| 2026-03-03 | 5,500.00 | 5,600.00 | 5,400.00 | 5,490.00 | 5,490.00 | 232,849 |
| 2026-03-02 | 5,550.00 | 5,600.00 | 5,510.00 | 5,550.00 | 5,550.00 | 106,466 |
| 2026-02-27 | 5,720.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | 186,400 |
| 2026-02-26 | 5,880.00 | 5,880.00 | 5,710.00 | 5,710.00 | 5,710.00 | 95,100 |
| 2026-02-25 | 5,600.00 | 5,630.00 | 5,600.00 | 5,600.00 | 5,600.00 | 96,100 |
| 2026-02-24 | 5,600.00 | 5,650.00 | 5,560.00 | 5,600.00 | 5,600.00 | 45,900 |
| 2026-02-23 | 5,550.00 | 5,700.00 | 5,550.00 | 5,650.00 | 5,650.00 | 87,200 |
| 2026-02-13 | 5,620.00 | 5,680.00 | 5,460.00 | 5,520.00 | 5,520.00 | 77,400 |
| 2026-02-12 | 5,550.00 | 5,600.00 | 5,450.00 | 5,500.00 | 5,500.00 | 119,300 |
| 2026-02-11 | 5,500.00 | 5,580.00 | 5,460.00 | 5,530.00 | 5,530.00 | 68,300 |
| 2026-02-10 | 5,520.00 | 5,610.00 | 5,500.00 | 5,500.00 | 5,500.00 | 19,000 |
| 2026-02-09 | 5,300.00 | 5,600.00 | 5,300.00 | 5,520.00 | 5,520.00 | 30,600 |
| 2026-02-06 | 5,700.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 40,500 |
| 2026-02-05 | 5,650.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 56,800 |
| 2026-02-04 | 5,800.00 | 5,860.00 | 5,600.00 | 5,650.00 | 5,650.00 | 86,700 |
| 2026-02-03 | 5,650.00 | 5,900.00 | 5,480.00 | 5,840.00 | 5,840.00 | 175,300 |
| 2026-02-02 | 5,590.00 | 5,920.00 | 5,540.00 | 5,560.00 | 5,560.00 | 338,700 |
| 2026-01-30 | 5,820.00 | 6,150.00 | 5,820.00 | 5,930.00 | 5,930.00 | 133,700 |
| 2026-01-29 | 6,300.00 | 6,400.00 | 5,850.00 | 6,180.00 | 6,180.00 | 385,400 |
| 2026-01-28 | 6,450.00 | 6,450.00 | 6,220.00 | 6,290.00 | 6,290.00 | 579,300 |
| 2026-01-27 | 5,760.00 | 6,030.00 | 5,640.00 | 6,030.00 | 6,030.00 | 830,400 |
| 2026-01-26 | 5,640.00 | 5,690.00 | 5,500.00 | 5,640.00 | 5,640.00 | 96,900 |
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.