|
Japan Vietnam Medical Instrument And Development Joint Stock Company (JVC : HOSE)
Health Care : Medical Equipment
|
8.00
+0.09/+1.14%
3:09:13 PM
|
|
|
|
Closing price on 8/8/2023
|
|
| Open |
4.31 |
| High |
4.45 |
| Low |
4.30 |
| Volume |
3,184,200 |
| Split-adjusted Price |
4.39 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2023
|
+0.09 / +2.09%
|
4.31
|
4.45
|
4.30
|
4.39
|
4.37
|
4.39
|
3,184,200
|
|
|
8/7/2023
|
0.00 / 0.00%
|
4.35
|
4.40
|
4.28
|
4.30
|
4.33
|
4.30
|
1,665,200
|
|
|
8/4/2023
|
0.00 / 0.00%
|
4.31
|
4.34
|
4.26
|
4.30
|
4.29
|
4.30
|
1,482,300
|
|
|
8/3/2023
|
+0.08 / +1.90%
|
4.22
|
4.40
|
4.19
|
4.30
|
4.31
|
4.30
|
2,973,200
|
|
|
8/2/2023
|
0.00 / 0.00%
|
4.18
|
4.23
|
4.15
|
4.22
|
4.20
|
4.22
|
950,300
|
|
|
8/1/2023
|
-0.03 / -0.71%
|
4.29
|
4.33
|
4.22
|
4.22
|
4.29
|
4.22
|
3,208,000
|
|
|
7/31/2023
|
+0.07 / +1.67%
|
4.30
|
4.30
|
4.22
|
4.25
|
4.25
|
4.25
|
1,941,800
|
|
|
7/28/2023
|
+0.04 / +0.97%
|
4.14
|
4.18
|
4.13
|
4.18
|
4.15
|
4.18
|
1,370,500
|
|
|
7/27/2023
|
-0.05 / -1.19%
|
4.22
|
4.22
|
4.10
|
4.14
|
4.15
|
4.14
|
1,072,000
|
|
|
7/26/2023
|
0.00 / 0.00%
|
4.21
|
4.27
|
4.15
|
4.19
|
4.20
|
4.19
|
941,200
|
|
|
7/25/2023
|
-0.03 / -0.71%
|
4.25
|
4.30
|
4.16
|
4.19
|
4.23
|
4.19
|
2,034,400
|
|
|
7/24/2023
|
+0.11 / +2.68%
|
4.15
|
4.24
|
4.11
|
4.22
|
4.17
|
4.22
|
1,318,600
|
|
|
7/21/2023
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.07
|
4.11
|
4.10
|
4.11
|
700,700
|
|
|
7/20/2023
|
+0.05 / +1.23%
|
4.06
|
4.12
|
4.06
|
4.11
|
4.08
|
4.11
|
580,700
|
|
|
7/19/2023
|
-0.12 / -2.87%
|
4.24
|
4.24
|
4.06
|
4.06
|
4.12
|
4.06
|
1,029,300
|
|
|
7/18/2023
|
-0.07 / -1.65%
|
4.26
|
4.30
|
4.16
|
4.18
|
4.21
|
4.18
|
780,600
|
|
|
7/17/2023
|
+0.13 / +3.16%
|
4.13
|
4.32
|
4.12
|
4.25
|
4.24
|
4.25
|
1,752,600
|
|
|
7/14/2023
|
0.00 / 0.00%
|
4.16
|
4.16
|
4.07
|
4.12
|
4.10
|
4.12
|
948,900
|
|
|
7/13/2023
|
+0.02 / +0.49%
|
4.09
|
4.13
|
4.08
|
4.12
|
4.11
|
4.12
|
911,100
|
|
|
7/12/2023
|
-0.03 / -0.73%
|
4.13
|
4.19
|
4.06
|
4.10
|
4.11
|
4.10
|
575,700
|
|
|
7/11/2023
|
+0.08 / +1.98%
|
4.07
|
4.17
|
4.04
|
4.13
|
4.11
|
4.13
|
1,192,600
|
|
|
7/10/2023
|
+0.04 / +1.00%
|
4.02
|
4.06
|
4.01
|
4.05
|
4.04
|
4.05
|
632,100
|
|
|
7/7/2023
|
0.00 / 0.00%
|
4.01
|
4.04
|
3.98
|
4.01
|
3.99
|
4.01
|
809,200
|
|
|
7/6/2023
|
-0.06 / -1.47%
|
4.07
|
4.10
|
4.00
|
4.01
|
4.03
|
4.01
|
749,700
|
|
|
7/5/2023
|
0.00 / 0.00%
|
4.09
|
4.09
|
4.04
|
4.07
|
4.06
|
4.07
|
483,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|