HOSE · JVC · stock
Japan Vietnam Medical Investment And Development Joint Stock Company (JVC) stock price history
Every HOSE trading session of Japan Vietnam Medical Investment And Development Joint Stock Company from Jun 21, 2011 to Sep 29, 2026: 3,810 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JVC adjusted close, 2011 to 2026
- ₫25,100
- All time high, 2015
- ₫9,100
- 52 week high, ₫2,600 low
- 3,810
- Daily sessions since 2011
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
JVC key facts
- Japan Vietnam Medical Investment And Development Joint Stock Company (JVC) closed at ₫2,640 on Sep 29, 2026 on HOSE.
- JVC's all time high close is ₫25,100, set on Feb 4, 2015; its all time low close is ₫2,070 on Mar 31, 2020.
- JVC's 52 week range is ₫2,600 to ₫9,100.
- JVC returned -69.1% over the year to Sep 29, 2026 and -60.1% over five years.
- Over ten years JVC returned -23%, -2.6% a year compounded.
- JVC's deepest drawdown was -91.8% from Feb 4, 2015 to Mar 31, 2020.
- DataCedar holds 3,810 daily sessions of JVC history from Jun 21, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
JVC price chart, 2011 to 2026
JVC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | -25.6% |
| 6 months | -42.7% |
| Year to date | -56.7% |
| 1 year | -69.1% |
| 3 years | -26.3% |
| 5 years | -60.1% |
| 10 years | -23.0% |
| Since Jun 21, 2011 | -84.7% |
| Compound annual growth, 15.3 years | -11.6% |
JVC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫25,100 on Feb 4, 2015
- All time low close
- ₫2,070 on Mar 31, 2020
- 52 week high
- ₫9,100 on Oct 8, 2025
- 52 week low
- ₫2,600 on Sep 29, 2026
- Deepest drawdown
- -91.8% from Feb 4, 2015 to Mar 31, 2020, not yet recovered
- Best single session
- +7.0% on Jul 4, 2017
- Worst single session
- -9.2% on Jun 27, 2012
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2020, +77%
- Worst calendar year
- 2022, -70%
JVC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 21, 2011; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,090 | ₫6,450 | ₫2,600 | ₫2,640 | -56.7% | 25.6M | 181 |
| 2025 | ₫3,770 | ₫9,100 | ₫3,650 | ₫6,090 | +60.3% | 147.2M | 249 |
| 2024 | ₫3,380 | ₫4,020 | ₫2,950 | ₫3,800 | +12.4% | 99.1M | 250 |
| 2023 | ₫3,110 | ₫4,810 | ₫2,850 | ₫3,380 | +10.8% | 248.8M | 249 |
| 2022 | ₫10,150 | ₫14,200 | ₫2,150 | ₫3,050 | -70.0% | 510.5M | 249 |
| 2021 | ₫6,000 | ₫10,800 | ₫3,300 | ₫10,150 | +69.2% | 617M | 250 |
| 2020 | ₫3,400 | ₫6,820 | ₫2,000 | ₫6,000 | +77.0% | 237.6M | 252 |
| 2019 | ₫3,060 | ₫5,040 | ₫2,500 | ₫3,390 | +12.6% | 88.5M | 250 |
| 2018 | ₫4,110 | ₫6,390 | ₫2,520 | ₫3,010 | -26.8% | 119.6M | 248 |
| 2017 | ₫3,450 | ₫4,830 | ₫2,770 | ₫4,110 | +14.2% | 59.1M | 250 |
| 2016 | ₫5,300 | ₫5,400 | ₫2,500 | ₫3,600 | -32.1% | 144.4M | 251 |
| 2015 | ₫16,700 | ₫25,300 | ₫4,000 | ₫5,300 | -68.3% | 360.3M | 248 |
| 2014 | ₫15,630 | ₫18,500 | ₫9,350 | ₫16,700 | +7.4% | 140.4M | 247 |
| 2013 | ₫14,450 | ₫16,740 | ₫12,930 | ₫15,550 | +7.6% | 62.3M | 250 |
| 2012 | ₫11,880 | ₫22,720 | ₫10,560 | ₫14,450 | +26.8% | 42.9M | 250 |
| 2011 | ₫17,230 | ₫17,370 | ₫7,570 | ₫11,400 | n/a | 20.6M | 136 |
JVC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫2,640 | -10.2% |
| August 2026 | ₫2,940 | -1.0% |
| July 2026 | ₫2,970 | -16.3% |
| June 2026 | ₫3,550 | -1.4% |
| May 2026 | ₫3,600 | -13.7% |
| April 2026 | ₫4,170 | -7.3% |
| March 2026 | ₫4,500 | -20.4% |
| February 2026 | ₫5,650 | -4.7% |
| January 2026 | ₫5,930 | -2.6% |
| December 2025 | ₫6,090 | -9.0% |
| November 2025 | ₫6,690 | -18.1% |
| October 2025 | ₫8,170 | -2.7% |
About the JVC data
Daily bars. 3,810 sessions from Jun 21, 2011 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JVC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ILB ICD Tan Cang - Long Binh Joint Stock Company
- IMP Imexpharm Corporation
- ITC Investment and Trading of Real Estate Joint Stock Company
- ITD ITD Technology Corporation
- KBC Kinh Bac City Development Holding Corporation
- KDC KIDO Group Corporation
- KDH Khang Dien House Trading and Investment Joint Stock Company
- KHG Khai Hoan Land Group Joint Stock Company
Common questions
JVC share price history
