CTCP Thiết bị Y tế Việt Nhật (jvc)

6.70
-0.09
(-1.33%)
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
(2025-11-05) 		-1.27 -15.76% 5,178,000 -90,300 -0.7
6.56
8.08
6.70
2 tháng
(2025-10-06) 		-1.42 -17.30% 13,262,000 -476,300 -3.9
6.56
8.86
6.70
3 tháng
(2025-09-08) 		1.09 19.12% 32,763,300 -231,500 -1.9
5.70
9
6.70
6 tháng
(2025-06-09) 		1.95 40.29% 72,929,800 -621,900 -2.4
4.84
9
6.70
12 tháng
(2024-12-10) 		3.59 112.19% 154,622,700 55,395 1.7
3.20
9
6.70
24 tháng
(2023-12-18) 		3.33 96.24% 247,296,600 20,995 1.6
2.97
9
6.70
36 tháng
(2022-12-21) 		3.68 118.33% 494,201,300 420,695 2.9
2.87
9
6.70
60 tháng
(2020-12-31) 		0.79 13.17% 1,618,881,260 -12,817,380 -68.7
2.31
13.45
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
5.25
 9,525,100 5.42 5.42 5.05 124,900 2,100 0.6
08/04/2021
5.42
 3,023,100 5.82 5.83 5.42 66,400 62,600 0.0
07/04/2021
5.82
 2,357,400 5.56 5.90 5.65 14,600 92,300 -0.4
06/04/2021
5.56
 2,163,900 5.20 5.56 5.23 53,300 113,500 -0.3
05/04/2021
5.20
 901,800 5.17 5.24 5.18 2,900 0 0.0
02/04/2021
5.17
 642,200 5.17 5.18 5.14 27,200 0 0.1
01/04/2021
5.17
 497,800 5.17 5.17 5.09 24,100 0 0.1
31/03/2021
5.17
 584,800 5.29 5.30 5.12 5,000 11,500 -0.0
30/03/2021
5.29
 805,100 5.23 5.36 5.23 0 44,000 -0.2
29/03/2021
5.23
 1,051,800 4.89 5.23 4.90 22,500 4,000 0.1
26/03/2021
4.89
 552,500 5.03 5.03 4.72 8,900 7,000 0.0
25/03/2021
5.03
 668,300 5.04 5.10 4.96 14,300 17,500 -0.0
24/03/2021
5.04
 660,100 5.20 5.20 5 0 37,000 -0.2
23/03/2021
5.20
 718,200 5.26 5.26 5.15 39,000 13,100 0.1
22/03/2021
5.26
 476,100 5.27 5.28 5.22 600 0 0.0
19/03/2021
5.27
 606,500 5.30 5.35 5.25 30,100 29,700 0.0
18/03/2021
5.30
 602,600 5.34 5.40 5.25 23,500 15,500 0.0
17/03/2021
5.34
 507,200 5.30 5.35 5.25 8,800 56,300 -0.2
16/03/2021
5.30
 669,100 5.40 5.49 5.20 0 35,600 -0.2
15/03/2021
5.40
 1,529,600 5.17 5.49 5.17 100 15,400 -0.1
12/03/2021
5.17
 463,200 5.14 5.17 5.12 0 9,400 -0.0
11/03/2021
5.14
 513,900 5.13 5.16 5.13 17,500 35,300 -0.1
10/03/2021
5.13
 441,700 5.11 5.18 5.09 800 103,500 -0.5
09/03/2021
5.11
 889,300 5.20 5.20 5 6,600 300 0.0
08/03/2021
5.20
 1,080,200 5.13 5.23 5.09 100 22,700 -0.1
05/03/2021
5.13
 639,700 5.14 5.14 4.90 0 39,000 -0.2
04/03/2021
5.14
 1,579,900 5.06 5.41 5.07 100 241,600 -1.3
03/03/2021
5.06
 1,353,400 4.73 5.06 4.73 1,000 2,400 -0.0
02/03/2021
4.73
 297,000 4.76 4.78 4.72 0 5,600 -0.0
01/03/2021
4.76
 424,000 4.74 4.80 4.72 19,000 0 0.1
26/02/2021
4.74
 539,300 4.67 4.75 4.65 185,000 16,100 0.8
25/02/2021
4.67
 485,300 4.67 4.70 4.57 0 33,000 -0.2
24/02/2021
4.67
 438,600 4.77 4.80 4.66 100 46,100 -0.2
23/02/2021
4.77
 589,700 4.80 4.80 4.70 6,700 34,900 -0.1
22/02/2021
4.80
 600,500 4.70 4.85 4.70 0 30,800 -0.1
19/02/2021
4.70
 546,600 4.72 4.73 4.60 0 9,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |