Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5,780.00 | 5,780.00 | 5,610.00 | 5,640.00 | 5,640.00 | 49,800 |
| 2026-01-22 | 5,600.00 | 5,750.00 | 5,600.00 | 5,670.00 | 5,670.00 | 51,200 |
| 2026-01-21 | 5,760.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | 86,500 |
| 2026-01-20 | 5,850.00 | 5,850.00 | 5,690.00 | 5,760.00 | 5,760.00 | 162,000 |
| 2026-01-19 | 5,800.00 | 5,800.00 | 5,600.00 | 5,780.00 | 5,780.00 | 107,800 |
| 2026-01-16 | 5,770.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,800.00 | 221,000 |
| 2026-01-15 | 5,800.00 | 5,800.00 | 5,680.00 | 5,790.00 | 5,790.00 | 161,900 |
| 2026-01-14 | 5,900.00 | 5,900.00 | 5,760.00 | 5,800.00 | 5,800.00 | 296,900 |
| 2026-01-13 | 5,740.00 | 5,860.00 | 5,600.00 | 5,800.00 | 5,800.00 | 107,200 |
| 2026-01-12 | 5,460.00 | 5,730.00 | 5,190.00 | 5,730.00 | 5,730.00 | 261,900 |
| 2026-01-09 | 5,670.00 | 5,670.00 | 5,460.00 | 5,460.00 | 5,460.00 | 197,500 |
| 2026-01-08 | 5,700.00 | 5,700.00 | 5,500.00 | 5,560.00 | 5,560.00 | 215,400 |
| 2026-01-07 | 5,750.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 117,200 |
| 2026-01-06 | 5,750.00 | 5,810.00 | 5,500.00 | 5,650.00 | 5,650.00 | 255,000 |
| 2026-01-05 | 6,090.00 | 6,160.00 | 5,830.00 | 5,830.00 | 5,830.00 | 184,200 |
| 2025-12-31 | 6,100.00 | 6,150.00 | 6,090.00 | 6,090.00 | 6,090.00 | 136,900 |
| 2025-12-30 | 6,120.00 | 6,130.00 | 6,100.00 | 6,110.00 | 6,110.00 | 117,900 |
| 2025-12-29 | 6,110.00 | 6,260.00 | 6,110.00 | 6,120.00 | 6,120.00 | 119,200 |
| 2025-12-26 | 6,110.00 | 6,430.00 | 6,110.00 | 6,250.00 | 6,250.00 | 163,700 |
| 2025-12-25 | 6,400.00 | 6,400.00 | 6,270.00 | 6,300.00 | 6,300.00 | 87,300 |
| 2025-12-24 | 6,510.00 | 6,660.00 | 6,100.00 | 6,400.00 | 6,400.00 | 151,900 |
| 2025-12-23 | 6,450.00 | 6,520.00 | 6,420.00 | 6,500.00 | 6,500.00 | 69,500 |
| 2025-12-22 | 6,500.00 | 6,500.00 | 6,460.00 | 6,470.00 | 6,470.00 | 98,900 |
| 2025-12-19 | 6,560.00 | 6,590.00 | 6,500.00 | 6,500.00 | 6,500.00 | 74,500 |
| 2025-12-18 | 6,600.00 | 6,650.00 | 6,550.00 | 6,560.00 | 6,560.00 | 35,400 |
| 2025-12-17 | 6,920.00 | 6,920.00 | 6,600.00 | 6,600.00 | 6,600.00 | 141,700 |
| 2025-12-16 | 6,550.00 | 6,930.00 | 6,480.00 | 6,930.00 | 6,930.00 | 268,000 |
| 2025-12-15 | 6,580.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,480.00 | 56,200 |
| 2025-12-12 | 6,640.00 | 6,700.00 | 6,570.00 | 6,570.00 | 6,570.00 | 117,700 |
| 2025-12-11 | 6,670.00 | 6,670.00 | 6,550.00 | 6,650.00 | 6,650.00 | 51,400 |
| 2025-12-10 | 6,660.00 | 6,680.00 | 6,470.00 | 6,680.00 | 6,680.00 | 108,200 |
| 2025-12-09 | 6,630.00 | 6,680.00 | 6,430.00 | 6,660.00 | 6,660.00 | 139,000 |
| 2025-12-08 | 6,680.00 | 6,700.00 | 6,600.00 | 6,630.00 | 6,630.00 | 54,900 |
| 2025-12-05 | 6,760.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 95,700 |
| 2025-12-04 | 6,640.00 | 6,800.00 | 6,640.00 | 6,790.00 | 6,790.00 | 238,600 |
| 2025-12-03 | 6,600.00 | 6,670.00 | 6,560.00 | 6,640.00 | 6,640.00 | 126,400 |
| 2025-12-02 | 6,650.00 | 6,650.00 | 6,500.00 | 6,560.00 | 6,560.00 | 123,700 |
| 2025-12-01 | 6,490.00 | 6,700.00 | 6,490.00 | 6,600.00 | 6,600.00 | 106,200 |
| 2025-11-28 | 6,850.00 | 6,850.00 | 6,640.00 | 6,690.00 | 6,690.00 | 144,000 |
| 2025-11-27 | 6,850.00 | 6,880.00 | 6,610.00 | 6,870.00 | 6,870.00 | 69,300 |
| 2025-11-26 | 6,640.00 | 6,970.00 | 6,500.00 | 6,860.00 | 6,860.00 | 334,100 |
| 2025-11-25 | 6,980.00 | 6,980.00 | 6,450.00 | 6,570.00 | 6,570.00 | 441,200 |
| 2025-11-24 | 7,010.00 | 7,010.00 | 6,800.00 | 6,920.00 | 6,920.00 | 200,800 |
| 2025-11-21 | 7,000.00 | 7,150.00 | 6,980.00 | 7,010.00 | 7,010.00 | 134,000 |
| 2025-11-20 | 7,230.00 | 7,230.00 | 7,000.00 | 7,000.00 | 7,000.00 | 187,400 |
| 2025-11-19 | 7,300.00 | 7,340.00 | 7,180.00 | 7,230.00 | 7,230.00 | 249,800 |
| 2025-11-18 | 7,410.00 | 7,410.00 | 7,250.00 | 7,300.00 | 7,300.00 | 93,200 |
| 2025-11-17 | 7,210.00 | 7,420.00 | 7,210.00 | 7,370.00 | 7,370.00 | 128,900 |
| 2025-11-14 | 7,200.00 | 7,680.00 | 7,190.00 | 7,200.00 | 7,200.00 | 169,800 |
| 2025-11-13 | 7,300.00 | 7,300.00 | 7,150.00 | 7,180.00 | 7,180.00 | 126,000 |
| 2025-11-12 | 6,730.00 | 7,300.00 | 6,730.00 | 7,240.00 | 7,240.00 | 1,055,900 |
| 2025-11-11 | 7,800.00 | 7,850.00 | 7,230.00 | 7,230.00 | 7,230.00 | 576,200 |
| 2025-11-10 | 8,000.00 | 8,000.00 | 7,730.00 | 7,770.00 | 7,770.00 | 151,000 |
| 2025-11-07 | 8,080.00 | 8,080.00 | 7,870.00 | 8,000.00 | 8,000.00 | 231,500 |
| 2025-11-06 | 8,090.00 | 8,090.00 | 7,950.00 | 8,080.00 | 8,080.00 | 125,400 |
| 2025-11-05 | 8,020.00 | 8,170.00 | 7,950.00 | 8,060.00 | 8,060.00 | 164,600 |
| 2025-11-04 | 8,040.00 | 8,040.00 | 7,820.00 | 8,020.00 | 8,020.00 | 193,900 |
| 2025-11-03 | 8,150.00 | 8,170.00 | 7,880.00 | 8,100.00 | 8,100.00 | 204,200 |
| 2025-10-31 | 8,250.00 | 8,280.00 | 7,980.00 | 8,170.00 | 8,170.00 | 268,000 |
| 2025-10-30 | 8,280.00 | 8,280.00 | 7,960.00 | 8,280.00 | 8,280.00 | 85,700 |
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.