Japan Vietnam Medical Instrument JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,970.00 | 2,990.00 | 2,900.00 | 2,940.00 | 2,940.00 | 123,800 |
| 2026-10-16 | 2,840.00 | 2,960.00 | 2,840.00 | 2,940.00 | 2,940.00 | 214,000 |
| 2026-10-15 | 2,810.00 | 2,860.00 | 2,770.00 | 2,810.00 | 2,810.00 | 105,600 |
| 2026-10-14 | 2,710.00 | 2,840.00 | 2,710.00 | 2,790.00 | 2,790.00 | 148,300 |
| 2026-10-13 | 2,760.00 | 2,840.00 | 2,760.00 | 2,780.00 | 2,780.00 | 150,400 |
| 2026-10-12 | 2,840.00 | 2,890.00 | 2,740.00 | 2,800.00 | 2,800.00 | 184,900 |
| 2026-10-09 | 2,790.00 | 2,890.00 | 2,750.00 | 2,890.00 | 2,890.00 | 230,300 |
| 2026-10-08 | 2,600.00 | 2,740.00 | 2,590.00 | 2,740.00 | 2,740.00 | 418,300 |
| 2026-10-07 | 2,620.00 | 2,620.00 | 2,520.00 | 2,570.00 | 2,570.00 | 110,300 |
| 2026-10-06 | 2,640.00 | 2,640.00 | 2,550.00 | 2,610.00 | 2,610.00 | 117,400 |
| 2026-10-05 | 2,600.00 | 2,650.00 | 2,600.00 | 2,610.00 | 2,610.00 | 66,800 |
| 2026-10-02 | 2,500.00 | 2,620.00 | 2,460.00 | 2,580.00 | 2,580.00 | 178,000 |
| 2026-10-01 | 2,400.00 | 2,520.00 | 2,400.00 | 2,500.00 | 2,500.00 | 124,800 |
| 2026-09-30 | 2,640.00 | 2,640.00 | 2,480.00 | 2,480.00 | 2,480.00 | 239,200 |
| 2026-09-29 | 2,680.00 | 2,680.00 | 2,600.00 | 2,640.00 | 2,640.00 | 160,200 |
| 2026-09-28 | 2,700.00 | 2,700.00 | 2,630.00 | 2,650.00 | 2,650.00 | 105,200 |
| 2026-09-25 | 2,660.00 | 2,720.00 | 2,660.00 | 2,670.00 | 2,670.00 | 125,400 |
| 2026-09-24 | 2,770.00 | 2,770.00 | 2,700.00 | 2,720.00 | 2,720.00 | 222,900 |
| 2026-09-23 | 2,730.00 | 2,780.00 | 2,700.00 | 2,730.00 | 2,730.00 | 92,700 |
| 2026-09-22 | 2,760.00 | 2,800.00 | 2,720.00 | 2,770.00 | 2,770.00 | 94,600 |
| 2026-09-21 | 2,780.00 | 2,810.00 | 2,760.00 | 2,790.00 | 2,790.00 | 113,400 |
| 2026-09-18 | 2,820.00 | 2,820.00 | 2,780.00 | 2,780.00 | 2,780.00 | 260,100 |
| 2026-09-17 | 2,780.00 | 2,830.00 | 2,780.00 | 2,790.00 | 2,790.00 | 168,500 |
| 2026-09-16 | 2,800.00 | 2,830.00 | 2,750.00 | 2,810.00 | 2,810.00 | 122,800 |
| 2026-09-15 | 2,800.00 | 2,880.00 | 2,780.00 | 2,820.00 | 2,820.00 | 146,900 |
| 2026-09-14 | 2,860.00 | 2,900.00 | 2,850.00 | 2,850.00 | 2,850.00 | 55,600 |
| 2026-09-11 | 3,000.00 | 3,000.00 | 2,850.00 | 2,900.00 | 2,900.00 | 128,800 |
| 2026-09-10 | 2,910.00 | 2,910.00 | 2,850.00 | 2,900.00 | 2,900.00 | 144,900 |
| 2026-09-09 | 2,920.00 | 2,930.00 | 2,890.00 | 2,910.00 | 2,910.00 | 86,400 |
| 2026-09-08 | 2,920.00 | 2,930.00 | 2,900.00 | 2,910.00 | 2,910.00 | 52,800 |
| 2026-09-07 | 2,940.00 | 2,950.00 | 2,920.00 | 2,920.00 | 2,920.00 | 56,800 |
| 2026-09-04 | 2,920.00 | 2,960.00 | 2,920.00 | 2,940.00 | 2,940.00 | 111,200 |
| 2026-09-03 | 2,940.00 | 2,950.00 | 2,900.00 | 2,930.00 | 2,930.00 | 128,900 |
| 2026-08-28 | 2,950.00 | 2,970.00 | 2,920.00 | 2,940.00 | 2,940.00 | 119,000 |
| 2026-08-27 | 2,970.00 | 2,970.00 | 2,940.00 | 2,950.00 | 2,950.00 | 45,200 |
| 2026-08-26 | 2,960.00 | 2,990.00 | 2,940.00 | 2,960.00 | 2,960.00 | 92,000 |
| 2026-08-25 | 3,000.00 | 3,020.00 | 2,960.00 | 2,960.00 | 2,960.00 | 112,200 |
| 2026-08-24 | 2,950.00 | 3,050.00 | 2,950.00 | 2,990.00 | 2,990.00 | 116,000 |
| 2026-08-21 | 2,950.00 | 2,970.00 | 2,910.00 | 2,940.00 | 2,940.00 | 137,500 |
| 2026-08-20 | 2,950.00 | 2,970.00 | 2,910.00 | 2,930.00 | 2,930.00 | 52,000 |
| 2026-08-19 | 2,950.00 | 2,970.00 | 2,940.00 | 2,950.00 | 2,950.00 | 74,400 |
| 2026-08-18 | 3,040.00 | 3,040.00 | 2,900.00 | 2,950.00 | 2,950.00 | 190,900 |
| 2026-08-17 | 3,030.00 | 3,040.00 | 2,990.00 | 3,000.00 | 3,000.00 | 47,600 |
| 2026-08-14 | 3,050.00 | 3,050.00 | 3,000.00 | 3,030.00 | 3,030.00 | 140,400 |
| 2026-08-13 | 3,050.00 | 3,080.00 | 3,040.00 | 3,050.00 | 3,050.00 | 109,000 |
| 2026-08-12 | 3,080.00 | 3,110.00 | 3,050.00 | 3,050.00 | 3,050.00 | 169,100 |
| 2026-08-11 | 3,080.00 | 3,100.00 | 3,060.00 | 3,080.00 | 3,080.00 | 108,500 |
| 2026-08-10 | 3,000.00 | 3,110.00 | 3,000.00 | 3,060.00 | 3,060.00 | 224,600 |
| 2026-08-07 | 3,020.00 | 3,110.00 | 3,010.00 | 3,050.00 | 3,050.00 | 113,800 |
| 2026-08-06 | 3,050.00 | 3,080.00 | 3,010.00 | 3,010.00 | 3,010.00 | 51,300 |
| 2026-08-05 | 3,070.00 | 3,100.00 | 3,050.00 | 3,050.00 | 3,050.00 | 88,200 |
| 2026-08-04 | 3,120.00 | 3,140.00 | 3,020.00 | 3,100.00 | 3,100.00 | 129,400 |
| 2026-08-03 | 2,970.00 | 3,080.00 | 2,940.00 | 3,080.00 | 3,080.00 | 112,900 |
| 2026-07-31 | 2,990.00 | 2,990.00 | 2,940.00 | 2,970.00 | 2,970.00 | 78,200 |
| 2026-07-30 | 2,970.00 | 3,000.00 | 2,930.00 | 2,980.00 | 2,980.00 | 99,400 |
| 2026-07-29 | 2,990.00 | 2,990.00 | 2,900.00 | 2,970.00 | 2,970.00 | 73,700 |
| 2026-07-28 | 2,930.00 | 3,000.00 | 2,880.00 | 2,970.00 | 2,970.00 | 147,100 |
| 2026-07-27 | 3,030.00 | 3,050.00 | 2,980.00 | 3,000.00 | 3,000.00 | 50,700 |
| 2026-07-24 | 3,020.00 | 3,050.00 | 2,980.00 | 3,000.00 | 3,000.00 | 266,800 |
| 2026-07-23 | 2,980.00 | 3,080.00 | 2,970.00 | 3,020.00 | 3,020.00 | 133,600 |
Page 1 of 3 · 125 trading daysOlder →
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.