Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 7,910.00 | 8,400.00 | 7,850.00 | 8,000.00 | 8,000.00 | 229,900 |
| 2025-10-28 | 7,900.00 | 7,950.00 | 7,800.00 | 7,910.00 | 7,910.00 | 142,300 |
| 2025-10-27 | 8,000.00 | 8,100.00 | 7,900.00 | 7,910.00 | 7,910.00 | 145,300 |
| 2025-10-24 | 8,170.00 | 8,170.00 | 7,880.00 | 8,150.00 | 8,150.00 | 189,800 |
| 2025-10-23 | 8,100.00 | 8,250.00 | 7,930.00 | 8,250.00 | 8,250.00 | 176,800 |
| 2025-10-22 | 8,280.00 | 8,280.00 | 7,850.00 | 8,200.00 | 8,200.00 | 258,500 |
| 2025-10-21 | 7,810.00 | 8,100.00 | 7,730.00 | 7,930.00 | 7,930.00 | 290,400 |
| 2025-10-20 | 8,060.00 | 8,190.00 | 7,690.00 | 8,080.00 | 8,080.00 | 318,700 |
| 2025-10-17 | 8,350.00 | 8,350.00 | 8,130.00 | 8,220.00 | 8,220.00 | 252,100 |
| 2025-10-16 | 8,400.00 | 8,490.00 | 8,200.00 | 8,350.00 | 8,350.00 | 261,091 |
| 2025-10-15 | 8,420.00 | 8,550.00 | 8,250.00 | 8,350.00 | 8,350.00 | 293,491 |
| 2025-10-14 | 8,560.00 | 8,710.00 | 8,410.00 | 8,420.00 | 8,420.00 | 273,216 |
| 2025-10-13 | 8,500.00 | 8,830.00 | 8,360.00 | 8,710.00 | 8,710.00 | 616,170 |
| 2025-10-10 | 8,500.00 | 8,810.00 | 8,500.00 | 8,630.00 | 8,630.00 | 445,246 |
| 2025-10-09 | 9,000.00 | 9,000.00 | 8,600.00 | 8,780.00 | 8,780.00 | 536,544 |
| 2025-10-08 | 9,070.00 | 9,100.00 | 8,420.00 | 8,860.00 | 8,860.00 | 777,225 |
| 2025-10-07 | 8,680.00 | 8,780.00 | 8,300.00 | 8,780.00 | 8,780.00 | 1,295,376 |
| 2025-10-06 | 7,900.00 | 8,210.00 | 7,710.00 | 8,210.00 | 8,210.00 | 835,250 |
| 2025-10-03 | 7,440.00 | 7,890.00 | 7,440.00 | 7,680.00 | 7,680.00 | 268,874 |
| 2025-10-02 | 8,300.00 | 8,300.00 | 7,720.00 | 7,750.00 | 7,750.00 | 655,613 |
| 2025-10-01 | 8,260.00 | 8,490.00 | 8,200.00 | 8,300.00 | 8,300.00 | 387,004 |
| 2025-09-30 | 8,750.00 | 8,750.00 | 8,010.00 | 8,400.00 | 8,400.00 | 563,430 |
| 2025-09-29 | 8,710.00 | 8,900.00 | 8,510.00 | 8,550.00 | 8,550.00 | 695,772 |
| 2025-09-26 | 8,610.00 | 9,050.00 | 8,610.00 | 8,700.00 | 8,700.00 | 710,092 |
| 2025-09-25 | 9,070.00 | 9,100.00 | 8,790.00 | 9,000.00 | 9,000.00 | 921,308 |
| 2025-09-24 | 8,490.00 | 8,520.00 | 8,020.00 | 8,520.00 | 8,520.00 | 935,932 |
| 2025-09-23 | 7,460.00 | 7,970.00 | 7,450.00 | 7,970.00 | 7,970.00 | 718,631 |
| 2025-09-22 | 7,730.00 | 7,800.00 | 7,190.00 | 7,450.00 | 7,450.00 | 522,549 |
| 2025-09-19 | 7,600.00 | 7,950.00 | 7,390.00 | 7,730.00 | 7,730.00 | 711,600 |
| 2025-09-18 | 7,800.00 | 7,830.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,063,800 |
| 2025-09-17 | 7,600.00 | 7,970.00 | 7,450.00 | 7,890.00 | 7,890.00 | 2,101,500 |
| 2025-09-16 | 7,390.00 | 7,450.00 | 7,150.00 | 7,450.00 | 7,450.00 | 2,415,300 |
| 2025-09-15 | 6,520.00 | 6,970.00 | 6,520.00 | 6,970.00 | 6,970.00 | 1,666,200 |
| 2025-09-12 | 6,240.00 | 6,520.00 | 6,180.00 | 6,520.00 | 6,520.00 | 2,560,900 |
| 2025-09-11 | 6,150.00 | 6,200.00 | 5,950.00 | 6,100.00 | 6,100.00 | 303,200 |
| 2025-09-10 | 5,880.00 | 6,210.00 | 5,760.00 | 6,150.00 | 6,150.00 | 806,500 |
| 2025-09-09 | 5,510.00 | 5,930.00 | 5,510.00 | 5,900.00 | 5,900.00 | 1,126,200 |
| 2025-09-08 | 5,870.00 | 5,870.00 | 5,700.00 | 5,700.00 | 5,700.00 | 433,800 |
| 2025-09-05 | 5,740.00 | 6,050.00 | 5,550.00 | 5,880.00 | 5,880.00 | 1,548,700 |
| 2025-09-04 | 5,750.00 | 5,790.00 | 5,640.00 | 5,660.00 | 5,660.00 | 235,800 |
| 2025-09-03 | 5,780.00 | 5,780.00 | 5,630.00 | 5,750.00 | 5,750.00 | 282,000 |
| 2025-08-29 | 5,190.00 | 5,540.00 | 5,190.00 | 5,540.00 | 5,540.00 | 1,379,400 |
| 2025-08-28 | 5,200.00 | 5,210.00 | 5,140.00 | 5,180.00 | 5,180.00 | 137,500 |
| 2025-08-27 | 5,190.00 | 5,300.00 | 5,140.00 | 5,190.00 | 5,190.00 | 406,500 |
| 2025-08-26 | 5,090.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 103,400 |
| 2025-08-25 | 5,200.00 | 5,370.00 | 5,010.00 | 5,090.00 | 5,090.00 | 211,300 |
| 2025-08-22 | 5,440.00 | 5,440.00 | 5,050.00 | 5,130.00 | 5,130.00 | 389,300 |
| 2025-08-21 | 5,410.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,410.00 | 462,500 |
| 2025-08-20 | 5,700.00 | 5,710.00 | 5,400.00 | 5,420.00 | 5,420.00 | 588,000 |
| 2025-08-19 | 5,730.00 | 5,820.00 | 5,680.00 | 5,690.00 | 5,690.00 | 468,000 |
| 2025-08-18 | 5,800.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,730.00 | 390,900 |
| 2025-08-15 | 5,880.00 | 5,980.00 | 5,650.00 | 5,800.00 | 5,800.00 | 853,000 |
| 2025-08-14 | 6,050.00 | 6,050.00 | 5,800.00 | 5,800.00 | 5,800.00 | 261,400 |
| 2025-08-13 | 5,960.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 546,300 |
| 2025-08-12 | 5,950.00 | 5,990.00 | 5,940.00 | 5,970.00 | 5,970.00 | 285,600 |
| 2025-08-11 | 6,000.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,990.00 | 424,800 |
| 2025-08-08 | 6,020.00 | 6,020.00 | 5,910.00 | 6,000.00 | 6,000.00 | 324,100 |
| 2025-08-07 | 6,000.00 | 6,090.00 | 5,980.00 | 6,020.00 | 6,020.00 | 347,900 |
| 2025-08-06 | 6,000.00 | 6,080.00 | 5,950.00 | 6,050.00 | 6,050.00 | 306,000 |
| 2025-08-05 | 6,100.00 | 6,190.00 | 5,810.00 | 6,000.00 | 6,000.00 | 703,100 |
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.