|
Japan Vietnam Medical Instrument And Development Joint Stock Company (JVC : HOSE)
Health Care : Medical Equipment
|
3.29
-0.01/-0.30%
3:05:02 PM
|
|
|
|
Closing price on 8/16/2021
|
|
| Open |
4.20 |
| High |
4.22 |
| Low |
4.16 |
| Volume |
1,299,200 |
| Split-adjusted Price |
4.19 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
-0.01 / -0.24%
|
4.20
|
4.22
|
4.16
|
4.19
|
4.19
|
4.19
|
1,299,200
|
|
|
8/13/2021
|
-0.01 / -0.24%
|
4.25
|
4.28
|
4.15
|
4.20
|
4.21
|
4.20
|
766,300
|
|
|
8/12/2021
|
-0.01 / -0.24%
|
4.22
|
4.26
|
4.17
|
4.21
|
4.21
|
4.21
|
888,100
|
|
|
8/11/2021
|
+0.02 / +0.48%
|
4.20
|
4.27
|
4.16
|
4.22
|
4.20
|
4.22
|
1,076,900
|
|
|
8/10/2021
|
-0.08 / -1.87%
|
4.28
|
4.36
|
4.19
|
4.20
|
4.24
|
4.20
|
772,400
|
|
|
8/9/2021
|
+0.17 / +4.14%
|
4.18
|
4.35
|
4.11
|
4.28
|
4.24
|
4.28
|
2,266,300
|
|
|
8/6/2021
|
-0.09 / -2.14%
|
4.20
|
4.27
|
4.10
|
4.11
|
4.16
|
4.11
|
1,061,900
|
|
|
8/5/2021
|
+0.06 / +1.45%
|
4.13
|
4.29
|
4.06
|
4.20
|
4.19
|
4.20
|
1,109,100
|
|
|
8/4/2021
|
-0.03 / -0.72%
|
4.17
|
4.20
|
4.05
|
4.14
|
4.12
|
4.14
|
972,200
|
|
|
8/3/2021
|
+0.05 / +1.21%
|
4.15
|
4.25
|
4.10
|
4.17
|
4.16
|
4.17
|
886,100
|
|
|
8/2/2021
|
+0.02 / +0.49%
|
4.19
|
4.36
|
4.12
|
4.12
|
4.23
|
4.12
|
2,233,300
|
|
|
7/30/2021
|
+0.26 / +6.77%
|
3.83
|
4.10
|
3.79
|
4.10
|
4.05
|
4.10
|
1,909,300
|
|
|
7/29/2021
|
-0.05 / -1.29%
|
3.87
|
3.87
|
3.82
|
3.84
|
3.84
|
3.84
|
386,200
|
|
|
7/28/2021
|
+0.03 / +0.78%
|
3.89
|
3.90
|
3.78
|
3.89
|
3.84
|
3.89
|
376,600
|
|
|
7/27/2021
|
+0.13 / +3.49%
|
3.75
|
3.96
|
3.75
|
3.86
|
3.86
|
3.86
|
952,600
|
|
|
7/26/2021
|
-0.15 / -3.87%
|
3.70
|
3.86
|
3.65
|
3.73
|
3.72
|
3.73
|
1,011,200
|
|
|
7/23/2021
|
-0.18 / -4.43%
|
4.00
|
4.00
|
3.83
|
3.88
|
3.90
|
3.88
|
1,163,200
|
|
|
7/22/2021
|
-0.08 / -1.93%
|
3.93
|
4.10
|
3.88
|
4.06
|
3.99
|
4.06
|
1,228,400
|
|
|
7/21/2021
|
+0.12 / +2.99%
|
4.30
|
4.30
|
4.05
|
4.14
|
4.23
|
4.14
|
2,768,400
|
|
|
7/20/2021
|
+0.26 / +6.91%
|
3.95
|
4.02
|
3.88
|
4.02
|
3.99
|
4.02
|
1,766,500
|
|
|
7/19/2021
|
+0.24 / +6.82%
|
3.43
|
3.76
|
3.35
|
3.76
|
3.63
|
3.76
|
2,048,200
|
|
|
7/16/2021
|
-0.08 / -2.22%
|
3.59
|
3.64
|
3.50
|
3.52
|
3.59
|
3.52
|
489,200
|
|
|
7/15/2021
|
+0.04 / +1.12%
|
3.68
|
3.68
|
3.56
|
3.60
|
3.60
|
3.60
|
395,400
|
|
|
7/14/2021
|
+0.06 / +1.71%
|
3.64
|
3.70
|
3.50
|
3.56
|
3.58
|
3.56
|
528,700
|
|
|
7/13/2021
|
+0.05 / +1.45%
|
3.45
|
3.60
|
3.41
|
3.50
|
3.46
|
3.50
|
380,100
|
|
|
7/12/2021
|
-0.25 / -6.76%
|
3.50
|
3.55
|
3.45
|
3.45
|
3.46
|
3.45
|
594,600
|
|
|
7/9/2021
|
+0.05 / +1.37%
|
3.70
|
3.90
|
3.68
|
3.70
|
3.82
|
3.70
|
744,800
|
|
|
7/8/2021
|
+0.23 / +6.73%
|
3.42
|
3.65
|
3.30
|
3.65
|
3.63
|
3.65
|
458,000
|
|
|
7/7/2021
|
-0.25 / -6.81%
|
3.67
|
3.67
|
3.42
|
3.42
|
3.42
|
3.42
|
1,711,300
|
|
|
7/6/2021
|
-0.27 / -6.85%
|
3.70
|
3.94
|
3.67
|
3.67
|
3.69
|
3.67
|
1,291,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|