Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5,950.00 | 6,130.00 | 5,950.00 | 6,100.00 | 6,100.00 | 711,400 |
| 2025-08-01 | 6,090.00 | 6,120.00 | 5,830.00 | 6,100.00 | 6,100.00 | 373,500 |
| 2025-07-31 | 5,910.00 | 6,020.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2,713,400 |
| 2025-07-30 | 6,180.00 | 6,240.00 | 6,150.00 | 6,240.00 | 6,240.00 | 614,300 |
| 2025-07-29 | 6,450.00 | 6,450.00 | 6,150.00 | 6,210.00 | 6,210.00 | 745,100 |
| 2025-07-28 | 6,500.00 | 6,520.00 | 6,250.00 | 6,450.00 | 6,450.00 | 757,500 |
| 2025-07-25 | 6,300.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,370.00 | 591,800 |
| 2025-07-24 | 6,200.00 | 6,300.00 | 6,200.00 | 6,280.00 | 6,280.00 | 362,800 |
| 2025-07-23 | 6,260.00 | 6,310.00 | 6,230.00 | 6,260.00 | 6,260.00 | 679,600 |
| 2025-07-22 | 6,250.00 | 6,260.00 | 6,170.00 | 6,260.00 | 6,260.00 | 798,600 |
| 2025-07-21 | 6,210.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | 652,700 |
| 2025-07-18 | 6,380.00 | 6,380.00 | 6,210.00 | 6,300.00 | 6,300.00 | 719,700 |
| 2025-07-17 | 6,180.00 | 6,400.00 | 6,170.00 | 6,300.00 | 6,300.00 | 1,325,100 |
| 2025-07-16 | 6,100.00 | 6,170.00 | 6,040.00 | 6,130.00 | 6,130.00 | 1,562,100 |
| 2025-07-15 | 5,570.00 | 5,940.00 | 5,460.00 | 5,900.00 | 5,900.00 | 1,628,100 |
| 2025-07-14 | 5,660.00 | 5,760.00 | 5,550.00 | 5,620.00 | 5,620.00 | 1,061,800 |
| 2025-07-11 | 5,890.00 | 5,890.00 | 5,590.00 | 5,620.00 | 5,620.00 | 889,400 |
| 2025-07-10 | 5,320.00 | 5,690.00 | 5,310.00 | 5,680.00 | 5,680.00 | 2,437,100 |
| 2025-07-09 | 5,280.00 | 5,330.00 | 5,250.00 | 5,320.00 | 5,320.00 | 798,100 |
| 2025-07-08 | 5,300.00 | 5,340.00 | 5,230.00 | 5,280.00 | 5,280.00 | 394,100 |
| 2025-07-07 | 5,300.00 | 5,420.00 | 5,230.00 | 5,300.00 | 5,300.00 | 481,400 |
| 2025-07-04 | 5,300.00 | 5,300.00 | 5,250.00 | 5,300.00 | 5,300.00 | 104,400 |
| 2025-07-03 | 5,290.00 | 5,310.00 | 5,230.00 | 5,260.00 | 5,260.00 | 658,200 |
| 2025-07-02 | 5,290.00 | 5,300.00 | 5,260.00 | 5,280.00 | 5,280.00 | 171,800 |
| 2025-07-01 | 5,330.00 | 5,330.00 | 5,200.00 | 5,290.00 | 5,290.00 | 200,300 |
| 2025-06-30 | 5,190.00 | 5,500.00 | 5,190.00 | 5,320.00 | 5,320.00 | 1,424,800 |
| 2025-06-27 | 5,200.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 73,000 |
| 2025-06-26 | 5,160.00 | 5,200.00 | 5,090.00 | 5,200.00 | 5,200.00 | 245,800 |
| 2025-06-25 | 5,210.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,160.00 | 135,200 |
| 2025-06-24 | 5,050.00 | 5,250.00 | 5,050.00 | 5,210.00 | 5,210.00 | 185,900 |
| 2025-06-23 | 5,030.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 316,400 |
| 2025-06-20 | 5,250.00 | 5,250.00 | 5,000.00 | 5,200.00 | 5,200.00 | 764,700 |
| 2025-06-19 | 5,230.00 | 5,300.00 | 5,210.00 | 5,240.00 | 5,240.00 | 315,700 |
| 2025-06-18 | 5,310.00 | 5,340.00 | 5,210.00 | 5,290.00 | 5,290.00 | 425,700 |
| 2025-06-17 | 5,300.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | 255,600 |
| 2025-06-16 | 5,010.00 | 5,350.00 | 5,010.00 | 5,300.00 | 5,300.00 | 1,113,300 |
| 2025-06-13 | 5,020.00 | 5,050.00 | 4,870.00 | 5,050.00 | 5,050.00 | 505,800 |
| 2025-06-12 | 4,920.00 | 5,100.00 | 4,900.00 | 5,030.00 | 5,030.00 | 239,300 |
| 2025-06-11 | 5,100.00 | 5,130.00 | 4,850.00 | 4,920.00 | 4,920.00 | 292,200 |
| 2025-06-10 | 4,810.00 | 5,090.00 | 4,810.00 | 5,000.00 | 5,000.00 | 831,000 |
| 2025-06-09 | 5,220.00 | 5,220.00 | 4,840.00 | 4,840.00 | 4,840.00 | 954,500 |
| 2025-06-06 | 5,310.00 | 5,340.00 | 5,200.00 | 5,200.00 | 5,200.00 | 524,400 |
| 2025-06-05 | 5,250.00 | 5,580.00 | 5,250.00 | 5,340.00 | 5,340.00 | 983,800 |
| 2025-06-04 | 5,280.00 | 5,290.00 | 5,210.00 | 5,250.00 | 5,250.00 | 355,100 |
| 2025-06-03 | 5,300.00 | 5,300.00 | 5,200.00 | 5,280.00 | 5,280.00 | 406,100 |
| 2025-06-02 | 5,200.00 | 5,310.00 | 5,200.00 | 5,230.00 | 5,230.00 | 307,200 |
| 2025-05-30 | 5,330.00 | 5,330.00 | 5,190.00 | 5,200.00 | 5,200.00 | 691,500 |
| 2025-05-29 | 5,360.00 | 5,390.00 | 5,280.00 | 5,310.00 | 5,310.00 | 420,800 |
| 2025-05-28 | 5,310.00 | 5,410.00 | 5,280.00 | 5,350.00 | 5,350.00 | 708,800 |
| 2025-05-27 | 5,300.00 | 5,350.00 | 5,250.00 | 5,310.00 | 5,310.00 | 641,800 |
| 2025-05-26 | 5,250.00 | 5,330.00 | 5,180.00 | 5,300.00 | 5,300.00 | 690,300 |
| 2025-05-23 | 5,210.00 | 5,360.00 | 5,180.00 | 5,250.00 | 5,250.00 | 671,200 |
| 2025-05-22 | 5,300.00 | 5,450.00 | 5,140.00 | 5,180.00 | 5,180.00 | 880,200 |
| 2025-05-21 | 5,400.00 | 5,480.00 | 5,280.00 | 5,310.00 | 5,310.00 | 686,700 |
| 2025-05-20 | 5,000.00 | 5,290.00 | 5,000.00 | 5,290.00 | 5,290.00 | 2,838,400 |
| 2025-05-19 | 4,950.00 | 4,990.00 | 4,900.00 | 4,950.00 | 4,950.00 | 388,600 |
| 2025-05-16 | 5,000.00 | 5,090.00 | 4,900.00 | 4,910.00 | 4,910.00 | 283,200 |
| 2025-05-15 | 4,960.00 | 5,100.00 | 4,940.00 | 4,960.00 | 4,960.00 | 363,200 |
| 2025-05-14 | 4,990.00 | 5,020.00 | 4,940.00 | 4,990.00 | 4,990.00 | 554,400 |
| 2025-05-13 | 5,000.00 | 5,020.00 | 4,900.00 | 5,000.00 | 5,000.00 | 287,500 |
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.