CTCP Thiết bị Y tế Việt Nhật (jvc)

3.80
-0.07
(-1.81%)
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
(2026-05-13) 		-0.13 -3.25% 2,718,500 9,200 0
3.60
4
3.80
2 tháng
(2026-04-13) 		-0.41 -9.58% 5,194,300 -15,300 0
3.60
4.32
3.80
3 tháng
(2026-03-16) 		-0.63 -14% 8,269,800 -461,500 -2.0
3.60
4.65
3.80
6 tháng
(2025-12-15) 		-2.61 -40.28% 18,785,500 -935,600 -4.7
3.60
6.93
3.80
12 tháng
(2025-06-17) 		-1.43 -26.98% 88,346,100 -1,629,200 -7.5
3.60
9
3.80
24 tháng
(2024-06-24) 		0.33 9.32% 205,424,300 -1,121,005 -3.9
2.97
9
3.80
36 tháng
(2023-06-28) 		-0.18 -4.44% 367,681,200 -389,905 -1.4
2.95
9
3.80
60 tháng
(2021-07-08) 		0.22 6.03% 1,487,299,400 -14,005,610 -74.7
2.31
13.45
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
6.49
 1,832,600 6.56 6.70 6.46 900 29,600 -0.2
11/10/2021
6.56
 2,062,900 6.79 6.79 6.50 0 24,200 -0.1
08/10/2021
6.79
 2,089,400 6.91 6.99 6.70 9,800 157,400 -1.0
07/10/2021
6.91
 2,738,000 6.92 7.10 6.62 8,000 58,100 -0.3
06/10/2021
6.92
 2,812,900 6.74 7.16 6.85 300 177,800 -1.2
05/10/2021
6.74
 1,592,800 6.30 6.74 6.35 118,700 7,000 0.7
04/10/2021
6.30
 2,638,100 6.30 6.57 6.22 255,600 8,800 1.6
01/10/2021
6.30
 2,676,900 6.73 6.73 6.30 222,430 231,630 -0.1
30/09/2021
6.73
 1,726,000 6.61 6.85 6.62 59,200 8,300 0.3
29/09/2021
6.61
 2,324,500 6.85 6.85 6.42 55,100 95,900 -0.3
28/09/2021
6.85
 7,646,400 6.61 6.90 6.15 450,200 58,300 2.5
27/09/2021
6.61
 4,717,500 7.10 7.10 6.61 150,600 31,000 0.8
24/09/2021
7.10
 7,783,700 7.63 7.63 7.10 177,800 41,200 1.0
23/09/2021
7.63
 15,707,100 8.20 8.77 7.63 29,400 206,200 -1.5
22/09/2021
8.20
 3,362,300 7.67 8.20 7.70 36,200 66,200 -0.3
21/09/2021
7.67
 6,319,200 7.17 7.67 7.19 83,100 88,900 -0.0
20/09/2021
7.17
 9,677,500 6.71 7.17 6.78 137,100 52,000 0.6
17/09/2021
6.71
 18,045,700 6.28 6.71 6.28 59,900 185,000 -0.8
16/09/2021
6.28
 1,534,700 5.87 6.28 6.28 0 24,800 -0.2
15/09/2021
5.87
 6,808,700 5.49 5.87 5.55 28,800 2,200 0.2
14/09/2021
5.49
 4,557,300 5.49 5.68 5.45 2,800 89,900 -0.5
13/09/2021
5.49
 6,127,300 5.47 5.69 5.33 49,900 64,000 -0.1
10/09/2021
5.47
 2,824,000 5.50 5.70 5.40 0 300 -0.0
09/09/2021
5.50
 7,811,800 5.40 5.77 5.45 63,900 951,500 -5.0
08/09/2021
5.40
 6,725,200 5.05 5.40 4.99 91,800 2,471,400 -12.3
07/09/2021
5.05
 4,515,400 5.25 5.29 4.99 1,000 1,018,000 -5.2
06/09/2021
5.25
 4,544,200 5.25 5.55 5.05 106,700 402,000 -1.6
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

Chính sách bảo mật | Điều khoản sử dụng |