|
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 9/5/2016
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
1,115,810 |
| Split-adjusted Price |
3.50 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.43
|
3.50
|
1,115,810
|
|
|
9/1/2016
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.55
|
3.50
|
770,870
|
|
|
8/31/2016
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
3.50
|
1,968,670
|
|
|
8/30/2016
|
+0.20 / +6.45%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.22
|
3.30
|
1,187,400
|
|
|
8/29/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.14
|
3.10
|
2,712,110
|
|
|
8/26/2016
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
701,540
|
|
|
8/25/2016
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
960,720
|
|
|
8/24/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.77
|
2.80
|
1,384,040
|
|
|
8/23/2016
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.70
|
1,222,470
|
|
|
8/22/2016
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.69
|
2.70
|
603,670
|
|
|
8/19/2016
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.63
|
2.60
|
131,340
|
|
|
8/18/2016
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
874,940
|
|
|
8/17/2016
|
0.00 / 0.00%
|
2.50
|
2.70
|
2.50
|
2.60
|
2.58
|
2.60
|
599,160
|
|
|
8/16/2016
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.61
|
2.60
|
2,017,460
|
|
|
8/15/2016
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
732,110
|
|
|
8/12/2016
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
1,329,260
|
|
|
8/11/2016
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
2,642,320
|
|
|
8/10/2016
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,347,820
|
|
|
8/9/2016
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
974,290
|
|
|
8/8/2016
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.11
|
3.10
|
801,430
|
|
|
8/5/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
251,020
|
|
|
8/4/2016
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.39
|
3.30
|
273,790
|
|
|
8/3/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
155,000
|
|
|
8/2/2016
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
569,810
|
|
|
8/1/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.60
|
316,130
|
|
|
7/29/2016
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
484,150
|
|
|
7/28/2016
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.54
|
3.50
|
67,720
|
|
|
7/27/2016
|
+0.20 / +5.88%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.56
|
3.60
|
757,480
|
|
|
7/26/2016
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.41
|
3.40
|
2,808,050
|
|
|
7/25/2016
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.66
|
3.60
|
1,320,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|