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)
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
18/02/2021
4.72
 522,600 4.69 4.74 4.65 7,800 2,600 0.0
17/02/2021
4.69
 669,700 4.50 4.70 4.50 29,400 2,500 0.1
09/02/2021
4.50
 352,100 4.40 4.55 4.33 39,300 18,500 0.1
08/02/2021
4.40
 394,200 4.56 4.57 4.38 0 58,100 -0.3
05/02/2021
4.56
 595,400 4.56 4.60 4.54 7,200 37,600 -0.1
04/02/2021
4.56
 543,100 4.63 4.69 4.56 9,800 55,200 -0.2
03/02/2021
4.63
 658,200 4.40 4.67 4.41 22,300 5,800 0.1
02/02/2021
4.40
 733,500 4.39 4.49 4.24 29,100 24,800 0.0
01/02/2021
4.39
 662,400 4.61 4.86 4.32 16,600 68,500 -0.2
29/01/2021
4.61
 1,005,900 4.48 4.64 4.17 223,000 29,700 0.8
28/01/2021
4.48
 1,380,900 4.81 4.81 4.48 67,500 12,700 0.2
27/01/2021
4.81
 1,379,300 5.17 5.17 4.81 87,500 16,500 0.3
26/01/2021
5.17
 1,716,800 5.55 5.55 5.17 38,800 46,600 -0.0
25/01/2021
5.55
 722,000 5.69 5.69 5.50 42,100 200 0.2
22/01/2021
5.69
 1,076,700 5.69 5.75 5.50 38,700 7,100 0.2
21/01/2021
5.69
 944,600 5.50 5.75 5.49 3,200 59,900 -0.3
20/01/2021
5.50
 1,386,300 5.77 5.77 5.37 71,400 63,900 0.0
19/01/2021
5.77
 1,269,700 6.20 6.20 5.77 13,600 11,800 0.0
18/01/2021
6.20
 2,390,400 6.13 6.45 6.03 45,800 69,000 -0.2
15/01/2021
6.13
 2,227,000 6.15 6.23 6.09 59,100 0 0.4
14/01/2021
6.15
 2,300,200 6.10 6.21 6.10 170,700 49,300 0.7
13/01/2021
6.10
 3,576,200 5.84 6.24 5.81 86,400 33,300 0.3
12/01/2021
5.84
 1,072,900 5.88 5.90 5.82 14,600 5,300 0.1
11/01/2021
5.88
 1,069,400 5.93 5.98 5.86 3,000 15,100 -0.1
08/01/2021
5.93
 1,134,800 6 6 5.88 44,400 17,400 0.2
07/01/2021
6
 1,861,300 5.88 6 5.67 47,900 1,900 0.3
06/01/2021
5.88
 1,639,400 5.88 6 5.86 50,700 0 0.3
05/01/2021
5.88
 1,823,200 6.05 6.05 5.85 59,900 0 0.4
04/01/2021
6.05
 1,940,300 6 6.17 5.96 44,500 1,500 0.3
31/12/2020
6
 1,562,160 6 6.25 5.80 47,330 4,500 0.3
30/12/2020
6
 4,758,740 6.13 6.32 5.71 50,060 33,100 0.1
29/12/2020
6.13
 2,413,120 6.59 6.59 6.13 28,970 30 0.2
28/12/2020
6.59
 4,229,700 6.38 6.82 6.38 6,360 49,310 -0.3
25/12/2020
6.38
 2,674,180 5.97 6.38 6.14 31,520 18,500 0.1
24/12/2020
5.97
 7,434,370 5.58 5.97 5.50 0 71,440 -0.4
23/12/2020
5.58
 609,250 5.22 5.58 5.58 0 0 0
22/12/2020
5.22
 939,110 4.88 5.22 5.22 0 11,670 -0.1
21/12/2020
4.88
 1,543,520 4.72 4.97 4.83 10 22,740 -0.1
18/12/2020
4.72
 533,630 4.73 4.81 4.71 2,010 41,720 -0.2
17/12/2020
4.73
 725,200 4.71 4.82 4.70 9,670 2,500 0.0
16/12/2020
4.71
 680,360 4.69 4.80 4.69 14,330 590 0.1
15/12/2020
4.69
 635,330 4.69 4.85 4.62 14,210 2,500 0.1
14/12/2020
4.69
 352,230 4.64 4.70 4.62 13,240 350 0.1
11/12/2020
4.64
 608,800 4.71 4.72 4.60 0 3,430 -0.0
10/12/2020
4.71
 745,040 4.82 4.83 4.67 1,000 26,410 -0.1
09/12/2020
4.82
 1,874,470 4.77 5 4.82 8,000 22,870 -0.1
08/12/2020
4.77
 1,534,900 4.46 4.77 4.47 4,280 2,330 0.0
07/12/2020
4.46
 593,130 4.45 4.50 4.44 10,000 20,710 -0.0
04/12/2020
4.45
 527,450 4.50 4.51 4.45 0 14,670 -0.1
03/12/2020
4.50
 300,820 4.52 4.55 4.46 3,440 13,110 -0.0
02/12/2020
4.52
 523,150 4.46 4.61 4.44 20,710 9,970 0.0
01/12/2020
4.46
 383,300 4.55 4.55 4.40 12,840 4,270 0.0
30/11/2020
4.55
 169,850 4.59 4.63 4.55 2,500 10,530 -0.0
27/11/2020
4.59
 369,990 4.59 4.64 4.55 1,700 5,040 -0.0
26/11/2020
4.59
 697,740 4.50 4.64 4.47 11,580 300 0.1
25/11/2020
4.50
 420,320 4.60 4.60 4.46 200 6,870 -0.0
24/11/2020
4.60
 466,300 4.65 4.65 4.50 0 5,360 -0.0
23/11/2020
4.65
 1,557,490 4.41 4.71 4.47 3,040 15,300 -0.1
20/11/2020
4.41
 1,208,790 4.13 4.41 4.08 0 7,220 -0.0
19/11/2020
4.13
 242,410 4.14 4.15 4.11 0 7,200 -0.0
18/11/2020
4.14
 213,660 4.14 4.16 4.12 4,000 9,030 -0.0
17/11/2020
4.14
 229,610 4.11 4.14 4.10 5,000 3,200 0.0
16/11/2020
4.11
 385,610 4.15 4.16 4.10 7,000 13,130 -0.0
13/11/2020
4.15
 431,140 4.16 4.16 4.10 0 5,990 -0.0

Chính sách bảo mật | Điều khoản sử dụng |