|
Japan Vietnam Medical Instrument And Development Joint Stock Company (JVC : HOSE)
Health Care : Medical Equipment
|
3.85
-0.13/-3.27%
3:04:59 PM
|
|
|
|
Closing price on 12/29/2015
|
|
| Open |
5.10 |
| High |
5.40 |
| Low |
5.10 |
| Volume |
478,010 |
| Split-adjusted Price |
5.30 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
+0.20 / +3.92%
|
5.10
|
5.40
|
5.10
|
5.30
|
5.27
|
5.30
|
478,010
|
|
|
12/28/2015
|
-0.20 / -3.77%
|
5.40
|
5.40
|
5.00
|
5.10
|
5.14
|
5.10
|
781,680
|
|
|
12/25/2015
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.20
|
5.30
|
5.34
|
5.30
|
658,550
|
|
|
12/24/2015
|
+0.20 / +3.77%
|
5.30
|
5.60
|
5.20
|
5.50
|
5.48
|
5.50
|
346,120
|
|
|
12/23/2015
|
-0.20 / -3.64%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
1,120,680
|
|
|
12/22/2015
|
-0.30 / -5.17%
|
5.80
|
5.90
|
5.40
|
5.50
|
5.55
|
5.50
|
1,632,310
|
|
|
12/21/2015
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.79
|
5.80
|
461,040
|
|
|
12/18/2015
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.88
|
5.80
|
207,710
|
|
|
12/17/2015
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.05
|
6.00
|
521,380
|
|
|
12/16/2015
|
+0.20 / +3.45%
|
5.90
|
6.20
|
5.80
|
6.00
|
6.06
|
6.00
|
1,402,270
|
|
|
12/15/2015
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.87
|
5.80
|
369,130
|
|
|
12/14/2015
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.70
|
5.80
|
5.80
|
5.80
|
485,590
|
|
|
12/11/2015
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.70
|
5.90
|
5.85
|
5.90
|
607,300
|
|
|
12/10/2015
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.77
|
5.70
|
450,430
|
|
|
12/9/2015
|
-0.20 / -3.33%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.93
|
5.80
|
575,410
|
|
|
12/8/2015
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
6.00
|
5.91
|
6.00
|
1,073,660
|
|
|
12/7/2015
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.04
|
6.00
|
594,180
|
|
|
12/4/2015
|
+0.10 / +1.64%
|
6.00
|
6.40
|
5.90
|
6.20
|
6.10
|
6.20
|
667,180
|
|
|
12/3/2015
|
-0.30 / -4.69%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.24
|
6.10
|
488,590
|
|
|
12/2/2015
|
+0.40 / +6.67%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.32
|
6.40
|
1,057,980
|
|
|
12/1/2015
|
-0.30 / -4.76%
|
6.00
|
6.30
|
5.90
|
6.00
|
5.98
|
6.00
|
1,797,070
|
|
|
11/30/2015
|
-0.40 / -5.97%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.33
|
6.30
|
2,168,640
|
|
|
11/27/2015
|
-0.30 / -4.29%
|
7.00
|
7.10
|
6.60
|
6.70
|
6.81
|
6.70
|
2,533,270
|
|
|
11/26/2015
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.98
|
7.00
|
1,893,650
|
|
|
11/25/2015
|
-0.10 / -1.49%
|
6.60
|
7.10
|
6.50
|
6.60
|
6.81
|
6.60
|
3,113,610
|
|
|
11/24/2015
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.74
|
6.70
|
7,389,550
|
|
|
11/23/2015
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
160,960
|
|
|
11/20/2015
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
870,210
|
|
|
11/19/2015
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.20
|
5.70
|
5.46
|
5.70
|
2,143,900
|
|
|
11/18/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.35
|
5.40
|
394,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|