CTCP Thiết bị Y tế Việt Nhật (jvc)

4.66
0.11
(2.42%)
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
(2026-02-11) 		-0.98 -17.72% 3,568,300 -116,900 -0.6
4.31
5.71
4.66
2 tháng
(2026-01-12) 		-1.18 -20.59% 7,847,800 -331,900 -1.8
4.31
6.29
4.66
3 tháng
(2025-12-15) 		-1.93 -29.78% 10,338,200 -452,000 -2.6
4.31
6.93
4.66
6 tháng
(2025-09-15) 		-2.42 -34.72% 38,437,800 -704,800 -4.7
4.31
9
4.66
12 tháng
(2025-03-18) 		-0.76 -14.31% 115,724,600 -810,800 -2.7
3.92
9
4.66
24 tháng
(2024-03-25) 		0.97 27.09% 229,831,600 -574,605 -1.6
2.97
9
4.66
36 tháng
(2023-03-29) 		1.40 44.44% 458,427,000 56,995 0.3
2.95
9
4.66
60 tháng
(2021-04-08) 		-0.87 -16.05% 1,564,298,400 -13,413,410 -72.2
2.31
13.45
4.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
9.06
 2,714,000 8.60 9.16 8.90 0 416,000 -3.7
20/01/2022
8.60
 2,621,800 8.04 8.60 7.68 167,300 3,100 1.3
19/01/2022
8.04
 4,008,300 8.64 8.90 8.04 321,200 33,000 2.4
18/01/2022
8.64
 3,922,100 9.96 9.96 8.64 526,300 900 4.7
17/01/2022
9.96
 1,437,600 9.98 10.30 9.86 43,100 246,000 -2.0
14/01/2022
9.98
 5,963,600 10.20 10.65 9.49 160,200 173,100 -0.1
13/01/2022
10.20
 7,585,100 10.95 11.40 10.20 185,600 152,600 0.4
12/01/2022
10.95
 7,177,200 11.75 11.75 10.95 139,100 10,000 1.5
11/01/2022
11.75
 13,078,200 12.60 12.65 11.75 196,300 47,000 1.9
10/01/2022
12.60
 9,698,900 12.40 13.25 12.05 104,700 82,800 0.6
07/01/2022
12.40
 11,981,600 11.80 12.60 12.20 230,400 152,900 1.0
06/01/2022
11.80
 6,945,500 11.05 11.80 11.15 165,100 91,400 0.9
05/01/2022
11.05
 11,788,000 10.35 11.05 10.30 325,800 61,700 2.8
04/01/2022
10.35
 4,562,800 10.15 10.80 10 0 91,700 -1.0
31/12/2021
10.15
 4,669,200 10.15 10.40 10 79,100 94,000 -0.1
30/12/2021
10.15
 3,395,100 10 10.45 10 147,400 4,000 1.5
29/12/2021
10
 10,867,200 10.25 10.80 9.90 57,300 231,700 -1.8
28/12/2021
10.25
 11,696,300 9.59 10.25 9.45 23,200 104,600 -0.8
27/12/2021
9.59
 4,903,500 9.56 9.90 9.30 45,200 56,200 -0.1
24/12/2021
9.56
 4,369,400 9.89 10.20 9.41 27,000 129,500 -1.0
23/12/2021
9.89
 8,213,500 10.25 10.30 9.60 56,300 121,100 -0.7
22/12/2021
10.25
 2,399,200 9.61 10.25 10.25 6,500 46,000 -0.4
21/12/2021
9.61
 5,779,200 8.99 9.61 8.95 74,700 147,600 -0.6
20/12/2021
8.99
 3,379,100 9.16 9.28 8.98 21,900 25,500 -0.0
17/12/2021
9.16
 3,464,100 9.20 9.45 9.14 5,000 39,900 -0.3
16/12/2021
9.20
 4,175,600 9 9.46 8.99 28,500 46,600 -0.2
15/12/2021
9
 2,434,700 9.10 9.13 8.95 100 89,400 -0.8
14/12/2021
9.10
 2,755,600 9.15 9.22 9 39,800 121,900 -0.8
13/12/2021
9.15
 2,844,000 8.92 9.29 8.93 144,100 94,300 0.5
10/12/2021
8.92
 2,220,000 9.12 9.12 8.90 20,000 49,800 -0.3
09/12/2021
9.12
 2,367,500 9 9.21 8.80 179,500 8,500 1.5
08/12/2021
9
 2,248,800 9.16 9.30 9 300 25,700 -0.2
07/12/2021
9.16
 2,882,300 8.86 9.30 8.80 224,700 200 2.0
06/12/2021
8.86
 4,117,700 9.50 9.69 8.84 214,800 48,600 1.6
03/12/2021
9.50
 3,247,900 9.88 10.35 9.50 102,800 106,300 -0.0
02/12/2021
9.88
 7,744,400 9.80 10.30 9.20 25,900 184,100 -1.5
01/12/2021
9.80
 9,137,200 9.58 10.25 9.60 46,000 341,200 -2.9
30/11/2021
9.58
 1,807,900 8.96 9.58 9.58 0 23,300 -0.2
29/11/2021
8.96
 2,049,800 8.38 8.96 8.25 31,900 17,200 0.1
26/11/2021
8.38
 2,885,400 8.30 8.69 8.23 8,800 119,700 -0.9
25/11/2021
8.30
 2,533,200 8.50 8.58 8.19 500 58,300 -0.5
24/11/2021
8.50
 3,195,300 8.50 8.90 8.49 28,300 163,300 -1.2
23/11/2021
8.50
 4,183,800 8.54 8.54 7.95 142,800 5,000 1.1
22/11/2021
8.54
 6,202,400 9.18 9.49 8.54 35,300 177,300 -1.3
19/11/2021
9.18
 10,493,600 8.62 9.22 8.55 92,200 184,900 -0.9
18/11/2021
8.62
 6,603,800 8.06 8.62 8.09 122,000 36,200 0.7
17/11/2021
8.06
 3,345,200 7.99 8.30 7.81 125,100 0 1.0
16/11/2021
7.99
 4,294,200 8.38 8.38 7.84 67,100 120,400 -0.4
15/11/2021
8.38
 5,843,500 8.04 8.55 7.90 36,700 48,500 -0.1
12/11/2021
8.04
 4,705,800 7.79 8.19 7.72 51,200 14,300 0.3
11/11/2021
7.79
 5,231,300 7.65 8.15 7.57 0 465,700 -3.6
10/11/2021
7.65
 5,465,000 7.15 7.65 7.07 124,500 10,700 0.8
09/11/2021
7.15
 2,739,700 7.24 7.38 7.11 0 81,500 -0.6
08/11/2021
7.24
 2,090,200 7.19 7.37 7.20 43,300 1,100 0.3
05/11/2021
7.19
 2,273,000 7.04 7.20 7 185,300 49,000 1.0
04/11/2021
7.04
 2,416,100 7 7.12 6.80 41,900 14,500 0.2
03/11/2021
7
 4,459,500 7.49 7.65 6.97 19,400 39,400 -0.1
02/11/2021
7.49
 4,276,600 7.41 7.55 7.36 137,500 42,100 0.7
01/11/2021
7.41
 4,643,400 7.32 7.78 7.21 42,500 91,000 -0.4
29/10/2021
7.32
 3,558,200 7.09 7.40 7.05 37,600 1,400 0.3
28/10/2021
7.09
 2,330,300 7.15 7.34 7.09 10,000 68,300 -0.4
27/10/2021
7.15
 2,704,500 7.07 7.45 7.07 38,100 14,900 0.2
26/10/2021
7.07
 2,158,800 7.10 7.29 7.04 87,400 10,100 0.5
25/10/2021
7.10
 3,789,900 6.99 7.35 6.75 138,100 22,700 0.8
22/10/2021
6.99
 2,564,500 7.13 7.13 6.90 800 17,000 -0.1
21/10/2021
7.13
 2,592,900 7.05 7.46 7.08 11,400 158,100 -1.1
20/10/2021
7.05
 5,867,500 6.59 7.05 6.69 136,900 300 1.0
19/10/2021
6.59
 1,870,800 6.51 6.72 6.45 33,300 4,200 0.2
18/10/2021
6.51
 1,575,100 6.60 6.74 6.51 0 74,200 -0.5
15/10/2021
6.60
 1,730,000 6.70 6.85 6.51 1,500 33,600 -0.2
14/10/2021
6.70
 1,628,100 6.50 6.75 6.50 56,100 200 0.4
13/10/2021
6.50
 1,678,400 6.49 6.75 6.46 27,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |