Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	4.17	196,900	4.22	4.27	4.17	1,100	0	0
28/04/2026	4.22	53,000	4.29	4.29	4.20	1,200	4,800	0
27/04/2026	4.21	70,000	4.28	4.29	4.20	1,600	2,300	0
24/04/2026	4.21	70,000	4.28	4.29	4.20	1,600	2,300	0
23/04/2026	4.28	109,800	4.33	4.33	4.23	2,000	3,200	0
22/04/2026	4.25	141,900	4.30	4.30	4.25	100	1,000	0
21/04/2026	4.30	127,700	4.28	4.35	4.26	200	0	0
20/04/2026	4.28	132,900	4.28	4.32	4.23	1,300	24,000	0
17/04/2026	4.28	116,600	4.27	4.33	4.25	800	2,500	0
16/04/2026	4.31	90,600	4.28	4.32	4.27	200	0	0
15/04/2026	4.32	191,800	4.39	4.39	4.30	400	5,200	0
14/04/2026	4.32	79,200	4.28	4.39	4.28	600	1,600	0
13/04/2026	4.28	144,600	4.35	4.37	4.24	9,100	1,600	0
10/04/2026	4.35	78,800	4.38	4.41	4.35	3,000	14,000	0
09/04/2026	4.38	89,100	4.44	4.45	4.30	2,000	0	0
08/04/2026	4.45	124,100	4.46	4.46	4.30	8,200	0	0
07/04/2026	4.27	114,200	4.28	4.35	4.24	300	0	0.0
06/04/2026	4.28	129,300	4.28	4.39	4.28	1,700	15,400	-0.1
03/04/2026	4.28	99,500	4.40	4.40	4.25	300	7,300	-0.0
02/04/2026	4.40	77,800	4.42	4.42	4.33	600	1,800	-0.0
01/04/2026	4.24	875,400	4.26	4.55	4.24	400	8,500	-0.0
31/03/2026	4.50	91,600	4.56	4.59	4.50	12,900	0	0.1
30/03/2026	4.55	41,300	4.60	4.60	4.50	5,000	6,700	-0.0
27/03/2026	4.61	88,500	4.63	4.63	4.53	5,000	6,700	-0.0
26/03/2026	4.50	151,800	4.64	4.64	4.50	0	10,000	-0.0
25/03/2026	4.65	119,100	4.60	4.65	4.59	16,700	0	0.1
24/03/2026	4.59	146,200	4.40	4.60	4.30	600	9,400	-0.0
23/03/2026	4.40	130,700	4.40	4.40	4.17	600	9,400	-0.0
20/03/2026	4.32	94,800	4.38	4.39	4.31	0	4,400	-0.0
19/03/2026	4.41	31,100	4.49	4.49	4.41	8,900	145,900	-0.6
18/03/2026	4.42	188,700	4.49	4.55	4.30	600	23,500	-0.1
17/03/2026	4.49	102,300	4.50	4.60	4.48	4,000	231,900	-1.0
16/03/2026	4.50	301,200	4.50	4.66	4.40	1,700	23,800	-0.1
13/03/2026	4.66	177,500	4.50	4.66	4.40	1,700	23,800	-0.1
12/03/2026	4.55	443,100	4.56	4.60	4.46	0	0	0
11/03/2026	4.50	197,800	4.46	4.56	4.40	0	50,300	-0.2
10/03/2026	4.31	720,300	4.32	4.89	4.31	800	0	0.0
09/03/2026	4.63	186,800	4.90	4.90	4.63	800	0	0.0
06/03/2026	4.97	413,200	5.10	5.13	4.96	200	30,200	-0.1
05/03/2026	5.10	220,900	5.59	5.59	5.10	800	33,000	-0.2
04/03/2026	5.31	271,900	5.54	5.54	5.15	300	7,300	-0.0
03/03/2026	5.49	232,500	5.50	5.60	5.40	3,000	0	0.0
02/03/2026	5.55	106,100	5.55	5.60	5.51	1,300	8,400	-0.0
27/02/2026	5.65	186,400	5.72	5.72	5.62	0	2,400	-0.0
26/02/2026	5.71	95,100	5.88	5.88	5.71	100	2,000	-0.0
25/02/2026	5.60	96,100	5.60	5.63	5.60	8,100	0	0.0
24/02/2026	5.60	45,900	5.60	5.65	5.56	2,500	0	0.0
23/02/2026	5.65	87,200	5.55	5.70	5.55	2,600	3,800	-0.0
13/02/2026	5.52	77,400	5.62	5.68	5.46	0	0	0
12/02/2026	5.50	119,300	5.55	5.60	5.45	0	0	0
11/02/2026	5.53	68,300	5.50	5.58	5.46	0	0	0
10/02/2026	5.50	19,000	5.52	5.61	5.50	0	0	0
09/02/2026	5.52	30,600	5.30	5.60	5.30	900	0	0.0
06/02/2026	5.50	40,500	5.70	5.70	5.50	900	0	0.0
05/02/2026	5.60	56,800	5.65	5.80	5.60	200	11,700	-0.1
04/02/2026	5.65	86,700	5.80	5.86	5.60	600	1,800	-0.0
03/02/2026	5.84	175,300	5.65	5.90	5.48	1,300	8,400	-0.0
02/02/2026	5.56	338,700	5.59	5.92	5.54	18,900	5,300	0.1
30/01/2026	5.93	133,700	5.82	6.15	5.82	0	30,800	-0.2
29/01/2026	6.18	385,400	6.30	6.40	5.85	2,500	25,200	-0.1
28/01/2026	6.29	579,300	6.45	6.45	6.22	100	22,700	-0.1
27/01/2026	6.03	830,400	5.76	6.03	5.64	27,800	14,500	0.1
26/01/2026	5.64	96,900	5.64	5.69	5.50	7,000	17,100	-0.1
23/01/2026	5.64	49,800	5.78	5.78	5.61	800	18,700	-0.1
22/01/2026	5.67	51,200	5.60	5.75	5.60	300	17,300	-0.1
21/01/2026	5.66	86,500	5.76	5.79	5.65	0	29,100	-0.2
20/01/2026	5.76	162,000	5.85	5.85	5.69	0	13,200	-0.1
19/01/2026	5.78	107,800	5.80	5.80	5.60	1,200	12,300	-0.1
16/01/2026	5.80	221,000	5.77	5.85	5.77	0	10,500	-0.1
15/01/2026	5.79	161,900	5.80	5.80	5.68	12,000	23,100	-0.1
14/01/2026	5.80	296,900	5.90	5.90	5.76	600	12,000	-0.1
13/01/2026	5.80	107,200	5.74	5.86	5.60	0	6,500	-0.0
12/01/2026	5.73	261,900	5.46	5.73	5.19	11,100	21,000	-0.1
09/01/2026	5.46	197,500	5.67	5.67	5.46	2,200	11,900	-0.1
08/01/2026	5.56	215,400	5.70	5.70	5.50	2,800	9,200	-0.0
07/01/2026	5.70	117,200	5.75	5.90	5.70	0	7,100	-0.0
06/01/2026	5.65	255,000	5.75	5.81	5.50	13,500	9,800	0.0
05/01/2026	5.83	184,200	6.09	6.16	5.83	3,600	16,000	-0.1
31/12/2025	6.09	136,900	6.10	6.15	6.09	400	8,500	-0.0
30/12/2025	6.11	117,900	6.12	6.13	6.10	0	6,500	-0.0
29/12/2025	6.12	119,200	6.11	6.26	6.11	3,600	18,800	-0.1
26/12/2025	6.25	163,700	6.11	6.43	6.11	27,400	41,100	-0.1
25/12/2025	6.30	87,300	6.40	6.40	6.27	0	18,600	-0.1
24/12/2025	6.40	151,900	6.51	6.66	6.10	500	7,600	-0.0
23/12/2025	6.50	69,500	6.45	6.52	6.42	300	6,400	-0.0
22/12/2025	6.47	98,900	6.50	6.50	6.46	0	9,800	-0.1
19/12/2025	6.50	74,500	6.56	6.59	6.50	1,200	6,000	-0.0
18/12/2025	6.56	35,400	6.60	6.65	6.55	1,000	4,700	-0.0
17/12/2025	6.60	141,700	6.92	6.92	6.60	0	6,000	-0.0
16/12/2025	6.93	268,000	6.55	6.93	6.48	17,500	5,500	0.1
15/12/2025	6.48	56,200	6.58	6.63	6.48	3,300	3,900	-0.0
12/12/2025	6.57	117,700	6.64	6.70	6.57	0	5,400	-0.0
11/12/2025	6.65	51,400	6.67	6.67	6.55	0	7,500	-0.0
10/12/2025	6.68	108,200	6.66	6.68	6.47	100	1,900	-0.0
09/12/2025	6.66	139,000	6.63	6.68	6.43	1,100	7,100	-0.0
08/12/2025	6.63	54,900	6.68	6.70	6.60	100	4,400	-0.0
05/12/2025	6.70	95,700	6.76	6.80	6.60	600	28,500	-0.2
04/12/2025	6.79	238,600	6.64	6.80	6.64	0	500	-0.0
03/12/2025	6.64	126,400	6.60	6.67	6.56	0	900	-0.0
02/12/2025	6.56	123,700	6.65	6.65	6.50	3,400	4,600	-0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.33	-7.25%	3,049,200	-48,700	-0.1	4.17 4.55 4.17
2 tháng (2026-03-02)	-1.33	-23.96%	7,373,700	-619,700	-2.7	4.17 5.55 4.17
3 tháng (2026-01-29)	-1.96	-31.72%	9,416,100	-672,500	-3.0	4.17 6.18 4.17
6 tháng (2025-10-31)	-3.95	-48.35%	21,330,300	-1,134,500	-6.0	4.17 8.17 4.17
12 tháng (2025-05-05)	-0.26	-5.80%	104,458,700	-1,722,100	-6.5	4.17 9 4.17
24 tháng (2024-05-09)	0.94	28.66%	225,824,500	-1,021,905	-3.5	2.97 9 4.17
36 tháng (2023-05-15)	0.29	7.38%	415,527,700	-837,005	-3.2	2.95 9 4.17
60 tháng (2021-05-25)	-0.20	-4.52%	1,518,179,500	-13,947,710	-74.4	2.31 13.45 4.17

CTCP Thiết bị Y tế Việt Nhật (jvc)

THỐNG KÊ GIAO DỊCH