Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4,950.00 | 5,050.00 | 4,940.00 | 4,990.00 | 4,990.00 | 199,800 |
| 2025-05-09 | 4,920.00 | 5,000.00 | 4,870.00 | 4,950.00 | 4,950.00 | 415,600 |
| 2025-05-08 | 5,000.00 | 5,150.00 | 4,800.00 | 4,880.00 | 4,880.00 | 781,900 |
| 2025-05-07 | 5,050.00 | 5,100.00 | 4,830.00 | 5,000.00 | 5,000.00 | 1,218,700 |
| 2025-05-06 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 512,300 |
| 2025-05-05 | 4,220.00 | 4,480.00 | 4,220.00 | 4,480.00 | 4,480.00 | 282,800 |
| 2025-04-29 | 4,240.00 | 4,240.00 | 4,000.00 | 4,190.00 | 4,190.00 | 334,400 |
| 2025-04-28 | 4,190.00 | 4,290.00 | 4,140.00 | 4,290.00 | 4,290.00 | 128,200 |
| 2025-04-25 | 4,250.00 | 4,300.00 | 4,100.00 | 4,190.00 | 4,190.00 | 361,200 |
| 2025-04-24 | 4,330.00 | 4,400.00 | 4,200.00 | 4,270.00 | 4,270.00 | 252,400 |
| 2025-04-23 | 4,290.00 | 4,350.00 | 4,210.00 | 4,330.00 | 4,330.00 | 267,100 |
| 2025-04-22 | 4,390.00 | 4,400.00 | 4,100.00 | 4,210.00 | 4,210.00 | 647,200 |
| 2025-04-21 | 4,520.00 | 4,520.00 | 4,350.00 | 4,400.00 | 4,400.00 | 139,000 |
| 2025-04-18 | 4,440.00 | 4,600.00 | 4,440.00 | 4,530.00 | 4,530.00 | 220,800 |
| 2025-04-17 | 4,360.00 | 4,450.00 | 4,360.00 | 4,440.00 | 4,440.00 | 126,300 |
| 2025-04-16 | 4,510.00 | 4,510.00 | 4,390.00 | 4,490.00 | 4,490.00 | 108,600 |
| 2025-04-15 | 4,340.00 | 4,510.00 | 4,310.00 | 4,510.00 | 4,510.00 | 340,300 |
| 2025-04-14 | 4,500.00 | 4,500.00 | 4,340.00 | 4,490.00 | 4,490.00 | 401,000 |
| 2025-04-11 | 4,440.00 | 4,440.00 | 4,230.00 | 4,400.00 | 4,400.00 | 802,100 |
| 2025-04-10 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 49,000 |
| 2025-04-09 | 3,920.00 | 4,000.00 | 3,920.00 | 3,920.00 | 3,920.00 | 974,100 |
| 2025-04-08 | 4,500.00 | 4,500.00 | 4,210.00 | 4,210.00 | 4,210.00 | 497,700 |
| 2025-04-04 | 4,450.00 | 4,750.00 | 4,450.00 | 4,520.00 | 4,520.00 | 1,390,300 |
| 2025-04-03 | 4,810.00 | 4,990.00 | 4,780.00 | 4,780.00 | 4,780.00 | 439,900 |
| 2025-04-02 | 5,340.00 | 5,340.00 | 5,130.00 | 5,130.00 | 5,130.00 | 310,800 |
| 2025-04-01 | 5,130.00 | 5,220.00 | 5,100.00 | 5,140.00 | 5,140.00 | 462,600 |
| 2025-03-31 | 5,220.00 | 5,220.00 | 5,000.00 | 5,130.00 | 5,130.00 | 256,400 |
| 2025-03-28 | 5,350.00 | 5,370.00 | 5,220.00 | 5,220.00 | 5,220.00 | 180,300 |
| 2025-03-27 | 5,260.00 | 5,350.00 | 4,920.00 | 5,300.00 | 5,300.00 | 1,221,200 |
| 2025-03-26 | 5,670.00 | 5,670.00 | 5,270.00 | 5,270.00 | 5,270.00 | 1,781,800 |
| 2025-03-25 | 5,450.00 | 5,770.00 | 5,450.00 | 5,660.00 | 5,660.00 | 1,118,600 |
| 2025-03-24 | 5,400.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | 423,000 |
| 2025-03-21 | 5,200.00 | 5,400.00 | 5,050.00 | 5,390.00 | 5,390.00 | 772,200 |
| 2025-03-20 | 5,300.00 | 5,400.00 | 5,190.00 | 5,250.00 | 5,250.00 | 526,000 |
| 2025-03-19 | 5,310.00 | 5,360.00 | 5,270.00 | 5,270.00 | 5,270.00 | 702,900 |
| 2025-03-18 | 5,400.00 | 5,430.00 | 5,300.00 | 5,310.00 | 5,310.00 | 611,600 |
| 2025-03-17 | 5,380.00 | 5,440.00 | 5,300.00 | 5,400.00 | 5,400.00 | 820,300 |
| 2025-03-14 | 5,440.00 | 5,570.00 | 5,380.00 | 5,380.00 | 5,380.00 | 761,300 |
| 2025-03-13 | 5,320.00 | 5,480.00 | 5,150.00 | 5,440.00 | 5,440.00 | 852,100 |
| 2025-03-12 | 5,270.00 | 5,510.00 | 5,200.00 | 5,410.00 | 5,410.00 | 1,101,800 |
| 2025-03-11 | 5,220.00 | 5,380.00 | 5,120.00 | 5,290.00 | 5,290.00 | 549,300 |
| 2025-03-10 | 5,350.00 | 5,390.00 | 5,150.00 | 5,220.00 | 5,220.00 | 1,218,800 |
| 2025-03-07 | 5,400.00 | 5,400.00 | 5,140.00 | 5,330.00 | 5,330.00 | 3,734,500 |
| 2025-03-06 | 4,730.00 | 5,050.00 | 4,730.00 | 5,050.00 | 5,050.00 | 4,478,700 |
| 2025-03-05 | 4,540.00 | 4,720.00 | 4,450.00 | 4,720.00 | 4,720.00 | 2,025,100 |
| 2025-03-04 | 4,510.00 | 4,600.00 | 4,400.00 | 4,420.00 | 4,420.00 | 926,700 |
| 2025-03-03 | 4,600.00 | 4,670.00 | 4,460.00 | 4,600.00 | 4,600.00 | 539,000 |
| 2025-02-28 | 4,500.00 | 4,620.00 | 4,500.00 | 4,600.00 | 4,600.00 | 752,900 |
| 2025-02-27 | 4,550.00 | 4,650.00 | 4,450.00 | 4,560.00 | 4,560.00 | 1,131,400 |
| 2025-02-26 | 4,250.00 | 4,540.00 | 4,250.00 | 4,540.00 | 4,540.00 | 1,376,300 |
| 2025-02-25 | 4,310.00 | 4,340.00 | 4,250.00 | 4,250.00 | 4,250.00 | 607,300 |
| 2025-02-24 | 4,240.00 | 4,390.00 | 4,240.00 | 4,310.00 | 4,310.00 | 382,400 |
| 2025-02-21 | 4,370.00 | 4,410.00 | 4,290.00 | 4,300.00 | 4,300.00 | 498,800 |
| 2025-02-20 | 4,410.00 | 4,490.00 | 4,350.00 | 4,370.00 | 4,370.00 | 465,100 |
| 2025-02-19 | 4,520.00 | 4,520.00 | 4,350.00 | 4,400.00 | 4,400.00 | 504,000 |
| 2025-02-18 | 4,580.00 | 4,600.00 | 4,330.00 | 4,500.00 | 4,500.00 | 592,100 |
| 2025-02-17 | 4,640.00 | 4,680.00 | 4,560.00 | 4,570.00 | 4,570.00 | 307,400 |
| 2025-02-14 | 4,600.00 | 4,660.00 | 4,510.00 | 4,610.00 | 4,610.00 | 533,600 |
| 2025-02-13 | 4,630.00 | 4,660.00 | 4,470.00 | 4,600.00 | 4,600.00 | 386,900 |
| 2025-02-12 | 4,580.00 | 4,650.00 | 4,580.00 | 4,610.00 | 4,610.00 | 915,900 |
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.