|
Japan Vietnam Medical Instrument And Development Joint Stock Company (JVC : HOSE)
Health Care : Medical Equipment
|
3.31
-0.03/-0.90%
3:04:59 PM
|
|
|
|
Closing price on 1/8/2021
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
5.88 |
| Volume |
1,134,800 |
| Split-adjusted Price |
5.93 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.07 / -1.17%
|
6.00
|
6.00
|
5.88
|
5.93
|
5.95
|
5.93
|
1,134,800
|
|
|
1/7/2021
|
+0.12 / +2.04%
|
5.90
|
6.00
|
5.67
|
6.00
|
5.78
|
6.00
|
1,861,300
|
|
|
1/6/2021
|
0.00 / 0.00%
|
5.92
|
6.00
|
5.86
|
5.88
|
5.90
|
5.88
|
1,639,400
|
|
|
1/5/2021
|
-0.17 / -2.81%
|
5.93
|
5.99
|
5.85
|
5.88
|
5.88
|
5.88
|
1,823,200
|
|
|
1/4/2021
|
+0.05 / +0.83%
|
6.00
|
6.17
|
5.96
|
6.05
|
6.03
|
6.05
|
1,940,300
|
|
|
12/31/2020
|
0.00 / 0.00%
|
5.95
|
6.25
|
5.80
|
6.00
|
6.00
|
6.00
|
1,562,160
|
|
|
12/30/2020
|
-0.13 / -2.12%
|
5.71
|
6.32
|
5.71
|
6.00
|
5.82
|
6.00
|
4,758,740
|
|
|
12/29/2020
|
-0.46 / -6.98%
|
6.15
|
6.40
|
6.13
|
6.13
|
6.13
|
6.13
|
2,413,120
|
|
|
12/28/2020
|
+0.21 / +3.29%
|
6.50
|
6.82
|
6.38
|
6.59
|
6.65
|
6.59
|
4,229,700
|
|
|
12/25/2020
|
+0.41 / +6.87%
|
6.15
|
6.38
|
6.14
|
6.38
|
6.30
|
6.38
|
2,674,180
|
|
|
12/24/2020
|
+0.39 / +6.99%
|
5.97
|
5.97
|
5.50
|
5.97
|
5.58
|
5.97
|
27,434,370
|
|
|
12/23/2020
|
+0.36 / +6.90%
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
5.58
|
609,250
|
|
|
12/22/2020
|
+0.34 / +6.97%
|
5.22
|
5.22
|
5.22
|
5.22
|
5.22
|
5.22
|
939,110
|
|
|
12/21/2020
|
+0.16 / +3.39%
|
4.91
|
4.97
|
4.83
|
4.88
|
4.91
|
4.88
|
1,543,520
|
|
|
12/18/2020
|
-0.01 / -0.21%
|
4.81
|
4.81
|
4.71
|
4.72
|
4.73
|
4.72
|
533,630
|
|
|
12/17/2020
|
+0.02 / +0.42%
|
4.81
|
4.82
|
4.70
|
4.73
|
4.76
|
4.73
|
725,200
|
|
|
12/16/2020
|
+0.02 / +0.43%
|
4.71
|
4.80
|
4.69
|
4.71
|
4.71
|
4.71
|
680,360
|
|
|
12/15/2020
|
0.00 / 0.00%
|
4.70
|
4.85
|
4.62
|
4.69
|
4.72
|
4.69
|
635,330
|
|
|
12/14/2020
|
+0.05 / +1.08%
|
4.62
|
4.70
|
4.62
|
4.69
|
4.68
|
4.69
|
352,230
|
|
|
12/11/2020
|
-0.07 / -1.49%
|
4.62
|
4.72
|
4.60
|
4.64
|
4.65
|
4.64
|
608,800
|
|
|
12/10/2020
|
-0.11 / -2.28%
|
4.82
|
4.83
|
4.67
|
4.71
|
4.74
|
4.71
|
745,040
|
|
|
12/9/2020
|
+0.05 / +1.05%
|
4.88
|
5.00
|
4.82
|
4.82
|
4.89
|
4.82
|
1,874,470
|
|
|
12/8/2020
|
+0.31 / +6.95%
|
4.70
|
4.77
|
4.47
|
4.77
|
4.67
|
4.77
|
1,534,900
|
|
|
12/7/2020
|
+0.01 / +0.22%
|
4.46
|
4.50
|
4.44
|
4.46
|
4.46
|
4.46
|
593,130
|
|
|
12/4/2020
|
-0.05 / -1.11%
|
4.51
|
4.51
|
4.45
|
4.45
|
4.48
|
4.45
|
527,450
|
|
|
12/3/2020
|
-0.02 / -0.44%
|
4.52
|
4.55
|
4.46
|
4.50
|
4.51
|
4.50
|
300,820
|
|
|
12/2/2020
|
+0.06 / +1.35%
|
4.44
|
4.61
|
4.44
|
4.52
|
4.51
|
4.52
|
523,150
|
|
|
12/1/2020
|
-0.09 / -1.98%
|
4.50
|
4.50
|
4.40
|
4.46
|
4.44
|
4.46
|
383,300
|
|
|
11/30/2020
|
-0.04 / -0.87%
|
4.57
|
4.63
|
4.55
|
4.55
|
4.58
|
4.55
|
169,850
|
|
|
11/27/2020
|
0.00 / 0.00%
|
4.59
|
4.64
|
4.55
|
4.59
|
4.59
|
4.59
|
369,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|