|
Japan Vietnam Medical Instrument And Development Joint Stock Company (JVC : HOSE)
Health Care : Medical Equipment
|
3.94
-0.04/-1.01%
2:15:02 PM
|
|
|
|
Closing price on 1/12/2018
|
|
| Open |
5.26 |
| High |
5.55 |
| Low |
5.25 |
| Volume |
4,200,450 |
| Split-adjusted Price |
5.25 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2018
|
-0.39 / -6.91%
|
5.26
|
5.55
|
5.25
|
5.25
|
5.28
|
5.25
|
4,200,450
|
|
|
1/11/2018
|
-0.42 / -6.93%
|
6.00
|
6.09
|
5.64
|
5.64
|
5.82
|
5.64
|
2,796,160
|
|
|
1/10/2018
|
-0.07 / -1.14%
|
6.30
|
6.39
|
5.80
|
6.06
|
6.13
|
6.06
|
3,376,180
|
|
|
1/9/2018
|
+0.40 / +6.98%
|
6.13
|
6.13
|
5.73
|
6.13
|
6.10
|
6.13
|
5,210,990
|
|
|
1/8/2018
|
+0.37 / +6.90%
|
5.72
|
5.73
|
5.70
|
5.73
|
5.73
|
5.73
|
3,352,780
|
|
|
1/5/2018
|
+0.35 / +6.99%
|
5.30
|
5.36
|
5.11
|
5.36
|
5.34
|
5.36
|
4,003,030
|
|
|
1/4/2018
|
+0.32 / +6.82%
|
4.84
|
5.01
|
4.80
|
5.01
|
4.99
|
5.01
|
2,965,730
|
|
|
1/3/2018
|
+0.30 / +6.83%
|
4.69
|
4.69
|
4.60
|
4.69
|
4.69
|
4.69
|
2,757,740
|
|
|
1/2/2018
|
+0.28 / +6.81%
|
4.11
|
4.39
|
4.11
|
4.39
|
4.38
|
4.39
|
423,530
|
|
|
12/29/2017
|
-0.04 / -0.96%
|
4.12
|
4.28
|
4.10
|
4.11
|
4.15
|
4.11
|
409,760
|
|
|
12/28/2017
|
-0.10 / -2.35%
|
4.06
|
4.30
|
4.06
|
4.15
|
4.22
|
4.15
|
284,910
|
|
|
12/27/2017
|
-0.12 / -2.75%
|
4.30
|
4.40
|
4.24
|
4.25
|
4.27
|
4.25
|
404,710
|
|
|
12/26/2017
|
+0.07 / +1.63%
|
4.27
|
4.40
|
4.23
|
4.37
|
4.27
|
4.37
|
271,900
|
|
|
12/25/2017
|
-0.24 / -5.29%
|
4.58
|
4.58
|
4.30
|
4.30
|
4.38
|
4.30
|
599,690
|
|
|
12/22/2017
|
0.00 / 0.00%
|
4.59
|
4.62
|
4.51
|
4.54
|
4.56
|
4.54
|
394,340
|
|
|
12/21/2017
|
-0.06 / -1.30%
|
4.60
|
4.74
|
4.54
|
4.54
|
4.63
|
4.54
|
822,740
|
|
|
12/20/2017
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.30
|
4.60
|
4.61
|
4.60
|
2,338,700
|
|
|
12/19/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.05
|
4.40
|
4.27
|
4.40
|
1,208,110
|
|
|
12/18/2017
|
-0.09 / -2.05%
|
4.66
|
4.66
|
4.30
|
4.30
|
4.54
|
4.30
|
2,088,570
|
|
|
12/15/2017
|
+0.28 / +6.81%
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
4.39
|
898,260
|
|
|
12/14/2017
|
+0.26 / +6.75%
|
4.00
|
4.11
|
4.00
|
4.11
|
4.11
|
4.11
|
1,144,850
|
|
|
12/13/2017
|
-0.15 / -3.75%
|
4.12
|
4.12
|
3.83
|
3.85
|
3.86
|
3.85
|
166,290
|
|
|
12/12/2017
|
+0.14 / +3.63%
|
3.76
|
4.00
|
3.70
|
4.00
|
3.90
|
4.00
|
167,370
|
|
|
12/11/2017
|
-0.09 / -2.28%
|
3.93
|
4.00
|
3.85
|
3.86
|
3.90
|
3.86
|
74,640
|
|
|
12/8/2017
|
+0.10 / +2.60%
|
4.04
|
4.04
|
3.82
|
3.95
|
3.90
|
3.95
|
88,640
|
|
|
12/7/2017
|
+0.09 / +2.39%
|
3.75
|
3.97
|
3.71
|
3.85
|
3.79
|
3.85
|
90,240
|
|
|
12/6/2017
|
-0.14 / -3.59%
|
3.90
|
4.00
|
3.70
|
3.76
|
3.79
|
3.76
|
241,290
|
|
|
12/5/2017
|
-0.04 / -1.02%
|
3.95
|
3.98
|
3.67
|
3.90
|
3.80
|
3.90
|
135,720
|
|
|
12/4/2017
|
-0.29 / -6.86%
|
4.14
|
4.28
|
3.94
|
3.94
|
4.01
|
3.94
|
527,970
|
|
|
12/1/2017
|
-0.05 / -1.17%
|
4.44
|
4.44
|
4.16
|
4.23
|
4.23
|
4.23
|
292,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|