CTCP Thiết bị Y tế Việt Nhật (jvc)

6.29
0.26
(4.31%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.09 -1.47% 3,776,800 -196,200 -1.1
5.46
6.29
6.29
2 tháng
(2025-12-01) 		-0.57 -8.64% 6,085,700 -301,700 -1.8
5.46
6.93
6.29
3 tháng
(2025-10-30) 		-2.25 -27.17% 11,420,600 -451,700 -3.0
5.46
8.28
6.29
6 tháng
(2025-08-01) 		-0.07 -1.15% 49,994,500 -1,089,500 -6.8
5.09
9
6.29
12 tháng
(2025-02-03) 		1.92 46.72% 141,988,200 -173,505 0.1
3.92
9
6.29
24 tháng
(2024-02-15) 		2.40 66.12% 238,555,300 -396,605 -0.6
2.97
9
6.29
36 tháng
(2023-02-13) 		3.16 110.10% 486,117,800 192,695 1.3
2.87
9
6.29
60 tháng
(2021-02-23) 		1.26 26.42% 1,584,614,300 -13,786,510 -74.2
2.31
13.45
6.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
4.30
 1,234,300 4.20 4.40 4 31,400 2,100 0.1
21/06/2022
4.20
 1,151,500 4.51 4.51 4.20 73,700 3,400 0.3
20/06/2022
4.51
 1,094,100 4.84 4.84 4.51 46,000 10,600 0.2
17/06/2022
4.84
 1,067,000 5.20 5.20 4.84 28,900 10,400 0.1
16/06/2022
5.20
 852,200 5.31 5.50 5.20 0 15,800 -0.1
15/06/2022
5.31
 1,550,100 5.70 5.90 5.31 33,900 89,200 -0.3
14/06/2022
5.70
 765,500 5.86 5.95 5.61 19,200 53,100 -0.2
13/06/2022
5.86
 1,495,800 6.28 6.28 5.85 36,000 53,900 -0.1
10/06/2022
6.28
 723,100 6.50 6.50 6.28 0 50,900 -0.3
09/06/2022
6.50
 618,100 6.43 6.70 6.47 1,300 18,500 -0.1
08/06/2022
6.43
 947,200 6.01 6.43 6.10 54,300 2,000 0.3
07/06/2022
6.01
 1,631,800 6.41 6.41 6 0 0 0
06/06/2022
6.41
 1,083,300 6.69 6.70 6.40 16,500 23,300 -0.0
03/06/2022
6.69
 979,000 6.82 6.83 6.65 17,500 34,300 -0.1
02/06/2022
6.82
 1,017,000 6.95 7.09 6.80 16,000 21,700 -0.0
01/06/2022
6.95
 1,347,300 7.20 7.29 6.86 4,500 49,900 -0.3
31/05/2022
7.20
 2,188,800 7.22 7.69 7.12 6,100 50,200 -0.3
30/05/2022
7.22
 1,813,900 6.75 7.22 6.80 20,400 21,600 -0.0
27/05/2022
6.75
 1,323,400 6.55 6.80 6.56 25,700 27,000 -0.0
26/05/2022
6.55
 1,018,200 6.50 6.62 6.48 19,700 9,300 0.1
25/05/2022
6.50
 985,100 6.39 6.60 6.35 40,800 2,700 0.2
24/05/2022
6.39
 658,000 6.49 6.50 6.23 5,600 68,200 -0.4
23/05/2022
6.49
 1,169,300 6.42 6.68 6.30 20,500 13,100 0.0
20/05/2022
6.42
 982,700 6.37 6.70 6.30 14,900 39,100 -0.2
19/05/2022
6.37
 724,800 6.45 6.45 6.15 18,600 1,000 0.1
18/05/2022
6.45
 1,360,200 6.38 6.58 6.40 29,100 4,700 0.2
17/05/2022
6.38
 910,400 5.98 6.38 5.70 41,600 11,200 0.2
16/05/2022
5.98
 765,900 5.93 6.33 5.90 22,300 32,700 -0.1
13/05/2022
5.93
 1,648,400 6.37 6.42 5.93 16,700 48,700 -0.2
12/05/2022
6.37
 778,300 6.84 6.84 6.37 0 98,100 -0.6
11/05/2022
6.84
 753,800 6.60 6.85 6.60 9,000 27,300 -0.1
10/05/2022
6.60
 1,269,900 6.47 6.67 6.09 102,900 27,800 0.5
09/05/2022
6.47
 1,952,500 6.95 6.95 6.47 132,500 15,900 0.8
06/05/2022
6.95
 1,257,900 7.30 7.30 6.95 91,200 21,100 0.5
05/05/2022
7.30
 1,196,200 7.56 7.69 7.04 35,200 79,900 -0.3
04/05/2022
7.56
 1,451,900 7.85 7.85 7.45 20,000 119,600 -0.8
29/04/2022
7.85
 1,829,900 7.64 7.99 7.40 37,100 43,900 -0.1
28/04/2022
7.64
 1,703,400 7.56 7.96 7.60 0 301,300 -2.3
27/04/2022
7.56
 2,426,400 7.07 7.56 6.90 23,000 301,200 -2.0
26/04/2022
7.07
 2,411,700 6.61 7.07 6.15 262,400 100 1.7
25/04/2022
6.61
 1,705,800 7.10 7.29 6.61 34,900 71,000 -0.3
22/04/2022
7.10
 2,291,300 6.91 7.30 6.50 177,000 1,900 1.2
21/04/2022
6.91
 3,358,300 7.42 7.42 6.91 168,300 0 1.2
20/04/2022
7.42
 3,492,600 7.97 7.97 7.42 335,100 25,000 2.3
19/04/2022
7.97
 2,886,900 8.56 8.89 7.97 166,800 0 1.4
18/04/2022
8.56
 2,931,900 9.20 9.20 8.56 64,700 39,500 0.2
15/04/2022
9.20
 1,597,700 9.56 9.85 9.20 14,400 118,900 -1.0
14/04/2022
9.56
 1,767,300 9.55 9.85 9.51 400 86,500 -0.8
13/04/2022
9.55
 3,419,400 9.44 9.80 8.91 232,700 2,700 2.1
12/04/2022
9.44
 3,804,900 10.15 10.45 9.44 28,400 139,200 -1.1
08/04/2022
10.15
 2,235,800 10.30 10.60 10.10 7,500 141,500 -1.4
07/04/2022
10.30
 3,893,900 10.75 10.95 10.20 39,200 26,200 0.1
06/04/2022
10.75
 7,656,500 11.55 11.55 10.75 85,500 11,500 0.8
05/04/2022
11.55
 3,504,600 11.85 11.85 11.40 216,000 0 2.5
04/04/2022
11.85
 4,253,600 12.25 12.40 11.80 100 170,000 -2.1
01/04/2022
12.25
 7,591,000 12 12.40 11.20 338,200 10,000 3.8
31/03/2022
12
 6,125,000 12.90 13.10 12 25,200 226,000 -2.5
30/03/2022
12.90
 6,328,600 13.45 14.20 12.60 32,200 127,900 -1.2
29/03/2022
13.45
 5,817,100 12.60 13.45 12.65 221,300 1,400 2.8
28/03/2022
12.60
 13,250,800 13.25 13.25 12.35 125,000 94,800 0.4
25/03/2022
13.25
 3,668,200 12.95 13.50 12.90 68,000 0 0.9
24/03/2022
12.95
 5,603,000 12.70 13.20 12.20 252,300 0 3.2
23/03/2022
12.70
 11,263,200 13.30 13.50 12.55 124,700 61,900 0.9
22/03/2022
13.30
 13,817,800 12.70 13.55 13 87,700 126,700 -0.5
21/03/2022
12.70
 3,470,600 11.90 12.70 12 116,300 20,100 1.2
18/03/2022
11.90
 15,109,100 11.90 12.70 11.80 0 415,200 -5.1
17/03/2022
11.90
 3,874,200 11.15 11.90 11.90 0 9,000 -0.1
16/03/2022
11.15
 5,427,200 10.45 11.15 10.65 84,900 2,800 0.9
15/03/2022
10.45
 2,561,300 10.40 10.70 10.20 69,500 28,200 0.4
14/03/2022
10.40
 4,149,100 10.70 10.90 10.15 86,900 96,200 -0.1
11/03/2022
10.70
 5,488,400 11.05 11.10 10.50 150,400 100 1.6
10/03/2022
11.05
 3,313,200 11.05 11.50 11 4,000 88,000 -0.9
09/03/2022
11.05
 5,295,300 11 11.45 10.55 0 197,100 -2.2
08/03/2022
11
 10,124,300 10.60 11.30 10.40 62,500 50,400 0.1
07/03/2022
10.60
 3,573,000 10.65 10.80 10.35 20,500 54,500 -0.4
04/03/2022
10.65
 3,938,500 10.65 11 10.35 0 54,500 -0.6
03/03/2022
10.65
 4,213,300 10.40 10.80 10.10 50,200 25,600 0.3
02/03/2022
10.40
 4,785,500 10.40 10.80 10.15 500 204,300 -2.1
01/03/2022
10.40
 5,016,100 9.75 10.40 9.80 0 35,800 -0.4
28/02/2022
9.75
 3,768,900 9.29 9.86 9.15 2,900 69,300 -0.6
25/02/2022
9.29
 2,013,300 9.16 9.49 9.18 59,300 9,400 0.5
24/02/2022
9.16
 3,250,600 9.64 9.70 8.97 1,900 93,400 -0.9
23/02/2022
9.64
 2,887,600 9.50 9.80 9.21 5,600 29,500 -0.2
22/02/2022
9.50
 4,128,500 9.28 9.80 8.90 0 87,500 -0.8
21/02/2022
9.28
 3,328,700 8.84 9.40 9.10 5,100 98,800 -0.9
18/02/2022
8.84
 3,239,900 8.40 8.84 8.30 12,700 50,100 -0.3
17/02/2022
8.40
 872,300 8.40 8.58 8.37 700 24,100 -0.2
16/02/2022
8.40
 1,407,200 8.18 8.60 8.21 65,000 21,200 0.4
15/02/2022
8.18
 1,253,100 8.16 8.21 7.99 46,300 13,200 0.3
14/02/2022
8.16
 959,800 8.43 8.43 8 21,700 900 0.2
11/02/2022
8.43
 1,101,800 8.52 8.52 8.37 0 34,200 -0.3
10/02/2022
8.52
 1,158,400 8.55 8.70 8.50 7,200 88,400 -0.7
09/02/2022
8.55
 1,047,400 8.46 8.69 8.30 1,400 28,700 -0.2
08/02/2022
8.46
 1,638,400 8.37 8.85 8.39 7,300 72,100 -0.6
07/02/2022
8.37
 1,074,600 7.83 8.37 8 45,400 100,000 -0.5
28/01/2022
7.83
 1,252,800 7.32 7.83 7.33 167,100 0 1.2
27/01/2022
7.32
 2,651,100 7.86 8 7.31 112,400 44,300 0.5
26/01/2022
7.86
 2,226,400 8.45 8.65 7.86 300 201,900 -1.6
25/01/2022
8.45
 1,437,200 8.43 8.70 8.02 189,200 0 1.6
24/01/2022
8.43
 1,854,700 9.06 9.06 8.43 0 174,800 -1.5

Chính sách bảo mật | Điều khoản sử dụng |