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)
01/09/2021
5.25
 4,789,900 5.45 5.45 5.18 60,500 1,751,400 -8.9
31/08/2021
5.45
 5,610,400 5.51 5.80 5.40 32,100 2,100 0.2
30/08/2021
5.51
 7,763,500 5.15 5.51 5.21 108,000 3,149,400 -16.7
27/08/2021
5.15
 4,044,800 5 5.29 4.81 71,600 920,200 -4.4
26/08/2021
5
 4,932,500 4.83 5.15 4.70 10,900 56,700 -0.2
25/08/2021
4.83
 1,266,600 5.19 5.19 4.83 3,500 0 0.0
24/08/2021
5.19
 3,245,600 5.58 5.58 5.19 7,100 459,800 -2.4
23/08/2021
5.58
 5,811,000 5.47 5.63 5.47 32,100 1,739,300 -9.6
20/08/2021
5.47
 14,871,900 5.12 5.47 5 23,300 624,600 -3.2
19/08/2021
5.12
 2,300,600 4.79 5.12 5.12 0 65,300 -0.3
18/08/2021
4.79
 2,227,100 4.48 4.79 4.75 500 5,000 -0.0
17/08/2021
4.48
 3,977,300 4.19 4.48 4.20 90,600 108,500 -0.1
16/08/2021
4.19
 1,299,200 4.20 4.22 4.16 65,800 201,700 -0.6
13/08/2021
4.20
 766,300 4.21 4.28 4.15 51,600 30,600 0.1
12/08/2021
4.21
 888,100 4.22 4.26 4.17 58,600 0 0.2
11/08/2021
4.22
 1,076,900 4.20 4.27 4.16 90,100 200 0.4
10/08/2021
4.20
 772,400 4.28 4.36 4.20 41,600 23,500 0.1
09/08/2021
4.28
 2,266,300 4.11 4.35 4.11 87,400 23,200 0.3
06/08/2021
4.11
 1,061,900 4.20 4.27 4.10 18,800 30,300 -0.0
05/08/2021
4.20
 1,109,100 4.14 4.29 4.06 21,400 200 0.1
04/08/2021
4.14
 972,200 4.17 4.20 4.05 42,000 1,500 0.2
03/08/2021
4.17
 886,100 4.12 4.25 4.10 33,400 3,800 0.1
02/08/2021
4.12
 2,233,300 4.10 4.36 4.12 4,200 0 0.0
30/07/2021
4.10
 1,909,300 3.84 4.10 3.79 15,100 1,900 0.1
29/07/2021
3.84
 386,200 3.89 3.89 3.82 16,500 4,400 0.0
28/07/2021
3.89
 376,600 3.86 3.90 3.78 27,700 14,200 0.1
27/07/2021
3.86
 952,600 3.73 3.96 3.75 11,800 1,000 0.0
26/07/2021
3.73
 1,011,200 3.88 3.88 3.65 2,200 5,700 -0.0
23/07/2021
3.88
 1,163,200 4.06 4.06 3.83 49,900 0 0.2
22/07/2021
4.06
 1,228,400 4.14 4.14 3.88 99,700 1,600 0.4
21/07/2021
4.14
 2,768,400 4.02 4.30 4.05 0 65,700 -0.3
20/07/2021
4.02
 1,766,500 3.76 4.02 3.88 0 203,200 -0.8
19/07/2021
3.76
 2,048,200 3.52 3.76 3.35 10,700 15,200 -0.0
16/07/2021
3.52
 489,200 3.60 3.64 3.50 21,800 24,000 -0.0
15/07/2021
3.60
 395,400 3.56 3.68 3.56 1,900 13,900 -0.0
14/07/2021
3.56
 528,700 3.50 3.70 3.50 6,000 36,500 -0.1
13/07/2021
3.50
 380,100 3.45 3.60 3.41 3,800 11,500 -0.0
12/07/2021
3.45
 594,600 3.70 3.70 3.45 5,100 0 0.0
09/07/2021
3.70
 744,800 3.65 3.90 3.68 500 89,500 -0.3
08/07/2021
3.65
 458,000 3.42 3.65 3.30 13,900 0 0
07/07/2021
3.42
 1,711,300 3.67 3.67 3.42 52,600 23,600 0.1
06/07/2021
3.67
 1,291,300 3.94 3.94 3.67 10,000 27,500 -0.1
05/07/2021
3.94
 600,300 4.20 4.20 3.94 27,700 63,300 -0.1
02/07/2021
4.20
 2,220,200 4.02 4.20 3.86 13,000 26,400 -0.1
01/07/2021
4.02
 3,228,000 4.24 4.24 3.95 64,300 37,300 0.1
30/06/2021
4.24
 1,617,200 4.38 4.38 4.23 1,600 23,900 -0.1
29/06/2021
4.38
 523,100 4.41 4.45 4.36 11,000 0 0.0
28/06/2021
4.41
 814,100 4.38 4.50 4.36 33,500 1,300 0.1
25/06/2021
4.38
 501,700 4.40 4.47 4.36 3,300 21,200 -0.1
24/06/2021
4.40
 776,800 4.46 4.48 4.39 1,300 15,900 -0.1
23/06/2021
4.46
 639,600 4.53 4.55 4.45 12,800 24,300 -0.1
22/06/2021
4.53
 567,300 4.53 4.55 4.50 13,200 0 0.1
21/06/2021
4.53
 548,400 4.59 4.60 4.51 31,500 9,900 0.1
18/06/2021
4.59
 1,208,000 4.52 4.66 4.50 30,500 9,100 0.1
17/06/2021
4.52
 771,300 4.48 4.55 4.43 57,400 24,200 0.2
16/06/2021
4.48
 957,400 4.42 4.55 4.35 46,700 3,600 0.2
15/06/2021
4.42
 719,800 4.48 4.50 4.40 5,500 4,200 0.0
14/06/2021
4.48
 923,100 4.53 4.54 4.45 44,900 8,200 0.2
11/06/2021
4.53
 579,000 4.49 4.60 4.46 32,200 0 0.1
10/06/2021
4.49
 689,700 4.42 4.50 4.42 17,500 0 0.1
09/06/2021
4.42
 1,143,100 4.52 4.60 4.37 19,100 59,600 -0.2
08/06/2021
4.52
 1,084,500 4.81 4.81 4.50 9,700 38,600 -0.1
07/06/2021
4.81
 2,027,700 4.68 4.97 4.76 8,500 119,700 -0.5
04/06/2021
4.68
 2,859,200 4.38 4.68 4.40 28,500 19,600 0.0
03/06/2021
4.38
 1,472,900 4.26 4.40 4.26 49,000 700 0.2
02/06/2021
4.26
 823,300 4.32 4.32 4.20 15,700 11,800 0.0
01/06/2021
4.32
 410,500 4.39 4.43 4.31 3,600 2,900 0.0
31/05/2021
4.39
 1,031,800 4.21 4.42 4.21 58,200 1,300 0.2
28/05/2021
4.21
 1,011,500 4.21 4.23 4.17 20,100 6,600 0.1
27/05/2021
4.21
 633,000 4.30 4.34 4.18 2,900 43,100 -0.2
26/05/2021
4.30
 810,700 4.42 4.42 4.28 7,800 49,500 -0.2
25/05/2021
4.42
 550,500 4.42 4.46 4.39 25,900 10,200 0.1
24/05/2021
4.42
 695,500 4.39 4.47 4.35 23,600 1,800 0.1
21/05/2021
4.39
 699,000 4.35 4.50 4.25 10,700 21,100 -0.0
20/05/2021
4.35
 913,800 4.41 4.44 4.22 10,200 25,400 -0.1
19/05/2021
4.41
 683,000 4.51 4.51 4.40 1,800 39,500 -0.2
18/05/2021
4.51
 1,069,200 4.47 4.62 4.40 5,300 36,000 -0.1
17/05/2021
4.47
 736,000 4.52 4.57 4.47 2,200 48,500 -0.2
14/05/2021
4.52
 1,283,300 4.60 4.61 4.50 26,900 27,400 -0.0
13/05/2021
4.60
 792,600 4.65 4.66 4.55 14,000 30,100 -0.1
12/05/2021
4.65
 467,700 4.61 4.68 4.59 18,400 7,300 0.1
11/05/2021
4.61
 659,600 4.51 4.70 4.50 11,200 25,200 -0.1
10/05/2021
4.51
 1,181,300 4.60 4.60 4.40 13,500 20,700 -0.0
07/05/2021
4.60
 829,500 4.73 4.74 4.50 19,600 13,100 0.0
06/05/2021
4.73
 784,300 4.75 4.83 4.70 17,200 6,100 0.1
05/05/2021
4.75
 739,000 4.60 4.80 4.60 43,200 0 0.2
04/05/2021
4.60
 677,900 4.79 4.79 4.55 42,000 17,000 0.1
29/04/2021
4.79
 607,500 4.80 4.90 4.60 900 45,600 -0.2
28/04/2021
4.80
 578,100 4.75 4.95 4.72 3,600 3,900 -0.0
27/04/2021
4.75
 1,417,300 4.71 4.81 4.48 102,100 0 0.5
26/04/2021
4.71
 1,037,500 4.92 4.99 4.60 6,600 39,900 -0.2
23/04/2021
4.92
 857,700 4.71 4.93 4.70 56,200 1,900 0.3
22/04/2021
4.71
 2,133,500 5.01 5.11 4.71 15,500 93,300 -0.4
20/04/2021
5.01
 2,870,600 5.10 5.10 4.88 3,600 28,300 -0.1
19/04/2021
5.10
 2,553,000 5.34 5.34 5.01 71,700 14,300 0.3
16/04/2021
5.34
 1,741,300 5.59 5.60 5.21 8,500 68,300 -0.3
15/04/2021
5.59
 3,247,700 5.58 5.67 5.55 36,000 35,200 0.0
14/04/2021
5.58
 3,649,300 5.50 5.60 5.21 78,200 24,000 0.3
13/04/2021
5.50
 3,516,400 5.61 5.81 5.40 21,000 99,500 -0.4
12/04/2021
5.61
 1,730,200 5.25 5.61 5.39 19,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |