|
Japan Vietnam Medical Instrument And Development Joint Stock Company (JVC : HOSE)
Health Care : Medical Equipment
|
8.17
-0.11/-1.33%
3:09:15 PM
|
|
|
|
Closing price on 7/4/2023
|
|
| Open |
4.08 |
| High |
4.09 |
| Low |
4.00 |
| Volume |
638,500 |
| Split-adjusted Price |
4.07 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2023
|
+0.01 / +0.25%
|
4.08
|
4.09
|
4.00
|
4.07
|
4.04
|
4.07
|
638,500
|
|
|
7/3/2023
|
-0.01 / -0.25%
|
4.15
|
4.15
|
4.04
|
4.06
|
4.07
|
4.06
|
493,900
|
|
|
6/30/2023
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.04
|
4.07
|
4.07
|
4.07
|
290,700
|
|
|
6/29/2023
|
+0.01 / +0.25%
|
4.07
|
4.20
|
4.03
|
4.07
|
4.11
|
4.07
|
878,100
|
|
|
6/28/2023
|
-0.01 / -0.25%
|
4.07
|
4.08
|
4.04
|
4.06
|
4.06
|
4.06
|
572,000
|
|
|
6/27/2023
|
0.00 / 0.00%
|
4.07
|
4.08
|
4.03
|
4.07
|
4.05
|
4.07
|
701,900
|
|
|
6/26/2023
|
-0.03 / -0.73%
|
4.09
|
4.14
|
3.95
|
4.07
|
4.05
|
4.07
|
842,000
|
|
|
6/23/2023
|
-0.04 / -0.97%
|
4.15
|
4.18
|
4.10
|
4.10
|
4.13
|
4.10
|
816,000
|
|
|
6/22/2023
|
+0.03 / +0.73%
|
4.09
|
4.17
|
4.09
|
4.14
|
4.13
|
4.14
|
651,600
|
|
|
6/21/2023
|
+0.05 / +1.23%
|
4.15
|
4.15
|
4.06
|
4.11
|
4.09
|
4.11
|
531,000
|
|
|
6/20/2023
|
+0.08 / +2.01%
|
3.96
|
4.10
|
3.96
|
4.06
|
4.02
|
4.06
|
550,400
|
|
|
6/19/2023
|
-0.14 / -3.40%
|
4.11
|
4.12
|
3.96
|
3.98
|
4.02
|
3.98
|
1,901,400
|
|
|
6/16/2023
|
-0.02 / -0.48%
|
4.24
|
4.24
|
4.10
|
4.12
|
4.15
|
4.12
|
1,251,600
|
|
|
6/15/2023
|
-0.06 / -1.43%
|
4.15
|
4.23
|
4.12
|
4.14
|
4.16
|
4.14
|
1,379,500
|
|
|
6/14/2023
|
-0.13 / -3.00%
|
4.37
|
4.37
|
4.18
|
4.20
|
4.25
|
4.20
|
2,266,000
|
|
|
6/13/2023
|
-0.01 / -0.23%
|
4.40
|
4.42
|
4.30
|
4.33
|
4.35
|
4.33
|
1,681,000
|
|
|
6/12/2023
|
+0.18 / +4.33%
|
4.20
|
4.42
|
4.20
|
4.34
|
4.32
|
4.34
|
2,061,800
|
|
|
6/9/2023
|
-0.01 / -0.24%
|
4.17
|
4.21
|
4.12
|
4.16
|
4.16
|
4.16
|
1,511,300
|
|
|
6/8/2023
|
-0.08 / -1.88%
|
4.30
|
4.40
|
4.17
|
4.17
|
4.26
|
4.17
|
2,666,900
|
|
|
6/7/2023
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.22
|
4.25
|
4.26
|
4.25
|
1,494,900
|
|
|
6/6/2023
|
+0.15 / +3.66%
|
4.14
|
4.26
|
4.12
|
4.25
|
4.21
|
4.25
|
1,176,300
|
|
|
6/5/2023
|
-0.18 / -4.21%
|
4.31
|
4.34
|
4.10
|
4.10
|
4.19
|
4.10
|
2,282,000
|
|
|
6/2/2023
|
-0.12 / -2.73%
|
4.50
|
4.51
|
4.20
|
4.28
|
4.30
|
4.28
|
2,315,800
|
|
|
6/1/2023
|
+0.28 / +6.80%
|
4.13
|
4.40
|
4.13
|
4.40
|
4.36
|
4.40
|
5,153,500
|
|
|
5/31/2023
|
+0.04 / +0.98%
|
4.08
|
4.17
|
4.05
|
4.12
|
4.12
|
4.12
|
1,910,400
|
|
|
5/30/2023
|
+0.02 / +0.49%
|
4.08
|
4.16
|
4.03
|
4.08
|
4.09
|
4.08
|
1,769,500
|
|
|
5/29/2023
|
+0.11 / +2.78%
|
4.01
|
4.08
|
3.96
|
4.06
|
4.04
|
4.06
|
2,614,800
|
|
|
5/26/2023
|
+0.02 / +0.51%
|
3.93
|
4.00
|
3.91
|
3.95
|
3.95
|
3.95
|
1,271,600
|
|
|
5/25/2023
|
-0.02 / -0.51%
|
3.95
|
3.99
|
3.93
|
3.93
|
3.96
|
3.93
|
740,700
|
|
|
5/24/2023
|
-0.02 / -0.50%
|
3.96
|
4.10
|
3.93
|
3.95
|
3.98
|
3.95
|
1,873,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|