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)
12/11/2020
4.16
 206,620 4.14 4.17 4.11 14,000 24,110 -0.0
11/11/2020
4.14
 146,290 4.15 4.16 4.10 470 9,510 -0.0
10/11/2020
4.15
 234,490 4.10 4.21 4.15 0 15,010 -0.1
09/11/2020
4.10
 271,420 4.07 4.19 4.07 3,260 3,000 0.0
06/11/2020
4.07
 267,180 4.05 4.15 4.06 350 0 0.0
05/11/2020
4.05
 312,760 4.14 4.19 4.05 2,300 4,910 -0.0
04/11/2020
4.14
 272,600 4.05 4.14 4.05 17,190 1,200 0.1
03/11/2020
4.05
 224,430 4.11 4.11 4.05 2,000 0 0.0
02/11/2020
4.11
 220,100 4 4.11 3.94 18,300 0 0.1
30/10/2020
4
 400,270 4 4.10 3.93 7,560 14,160 -0.0
29/10/2020
4
 587,530 4.10 4.10 4 20,160 4,000 0.1
28/10/2020
4.10
 496,750 4.29 4.30 4.08 500 41,430 -0.2
27/10/2020
4.29
 408,050 4.44 4.49 4.29 5,000 5,930 -0.0
26/10/2020
4.44
 656,010 4.47 4.60 4.44 750 27,310 -0.1
23/10/2020
4.47
 435,330 4.57 4.57 4.47 0 47,350 -0.2
22/10/2020
4.57
 490,870 4.40 4.57 4.33 14,970 0 0.1
21/10/2020
4.40
 578,410 4.35 4.49 4.35 900 74,020 -0.3
20/10/2020
4.35
 659,370 4.55 4.55 4.35 20,930 109,710 -0.4
19/10/2020
4.55
 414,690 4.48 4.63 4.46 0 57,380 -0.3
16/10/2020
4.48
 846,070 4.65 4.67 4.47 10,000 17,150 -0.0
15/10/2020
4.65
 680,670 4.73 4.79 4.63 20,300 72,870 -0.2
14/10/2020
4.73
 568,920 4.85 4.95 4.73 5,560 8,890 -0.0
13/10/2020
4.85
 1,223,470 4.95 4.95 4.70 10,000 81,170 -0.3
12/10/2020
4.95
 1,126,330 5.09 5.11 4.95 29,820 20,090 0.0
09/10/2020
5.09
 668,260 5.06 5.14 5.06 2,500 2,360 0.0
08/10/2020
5.06
 785,910 5.15 5.18 5.05 29,610 29,810 -0.0
07/10/2020
5.15
 1,491,210 5 5.22 5 8,260 11,670 -0.0
06/10/2020
5
 743,190 5 5.08 4.98 9,710 7,200 0.0
05/10/2020
5
 700,080 5.02 5.10 5 79,630 10,990 0.3
02/10/2020
5.02
 973,410 4.99 5.08 4.96 8,890 20,410 -0.1
01/10/2020
4.99
 1,129,100 5 5.08 4.95 27,200 8,580 0.1
30/09/2020
5
 782,970 5.07 5.16 4.95 24,090 34,970 -0.1
29/09/2020
5.07
 607,070 5.16 5.22 5.05 26,410 44,330 -0.1
28/09/2020
5.16
 1,494,020 5.02 5.35 5.15 0 34,610 -0.2
25/09/2020
5.02
 507,920 5.02 5.11 5 20,720 37,680 -0.1
24/09/2020
5.02
 598,740 5.09 5.09 5.02 58,150 20,000 0.2
23/09/2020
5.09
 516,400 5.02 5.17 5.01 25,210 16,740 0.0
22/09/2020
5.02
 1,128,180 5.10 5.10 4.98 26,940 100 0.1
21/09/2020
5.10
 1,130,270 5.16 5.20 5.10 1,840 21,660 -0.1
18/09/2020
5.16
 648,730 5.18 5.27 5.15 7,290 52,260 -0.2
17/09/2020
5.18
 1,230,410 5.15 5.30 5.10 37,590 18,470 0.1
16/09/2020
5.15
 646,140 5.10 5.23 5.10 49,230 3,890 0.2
15/09/2020
5.10
 1,752,210 4.94 5.28 4.86 22,010 14,080 0.0
14/09/2020
4.94
 1,574,010 5.11 5.11 4.93 8,350 39,530 -0.2
11/09/2020
5.11
 707,360 5.20 5.30 5 31,570 2,410 0.2
10/09/2020
5.20
 619,310 5.20 5.40 5.20 880 2,300 -0.0
09/09/2020
5.20
 1,429,390 5.11 5.39 4.99 142,270 63,400 0.4
08/09/2020
5.11
 1,356,100 5.12 5.15 5.02 130,820 0 0.7
07/09/2020
5.12
 2,255,030 5.35 5.59 5.09 76,470 73,400 0.0
04/09/2020
5.35
 1,549,890 5.50 5.50 5.28 106,750 22,010 0.5
03/09/2020
5.50
 3,278,020 5.36 5.73 5.34 20,560 54,410 -0.2
01/09/2020
5.36
 3,989,870 5.01 5.36 5.15 44,420 56,260 -0.1
31/08/2020
5.01
 974,850 4.69 5.01 5.01 0 20,000 -0.1
28/08/2020
4.69
 3,837,620 4.39 4.69 4.47 30,570 43,060 -0.1
27/08/2020
4.39
 705,820 4.55 4.55 4.38 4,540 28,510 -0.1
26/08/2020
4.55
 2,272,580 4.28 4.57 4.31 1,680 36,340 -0.2
25/08/2020
4.28
 1,200,080 4 4.28 4.28 0 14,000 -0.1
24/08/2020
4
 364,210 4.05 4.08 3.97 11,260 0 0.0
21/08/2020
4.05
 720,150 3.93 4.12 3.87 32,660 0 0.1
20/08/2020
3.93
 619,990 4.03 4.10 3.90 0 12,770 -0.1
19/08/2020
4.03
 831,730 3.94 4.18 4.01 0 24,680 -0.1
18/08/2020
3.94
 1,185,580 3.69 3.94 3.65 22,710 21,110 0.0
17/08/2020
3.69
 172,990 3.70 3.70 3.61 1,950 4,350 -0.0
14/08/2020
3.70
 444,630 3.72 3.83 3.70 580 4,810 -0.0
13/08/2020
3.72
 405,870 3.54 3.72 3.51 12,760 100 0.0
12/08/2020
3.54
 256,720 3.58 3.58 3.48 810 31,210 -0.1
11/08/2020
3.58
 189,760 3.62 3.62 3.57 1,940 4,500 -0.0
10/08/2020
3.62
 286,680 3.60 3.65 3.59 4,400 0 0.0
07/08/2020
3.60
 271,850 3.64 3.66 3.60 5,100 3,200 0.0
06/08/2020
3.64
 265,590 3.68 3.70 3.61 4,780 0 0.0
05/08/2020
3.68
 335,090 3.75 3.76 3.60 23,670 4,210 0.1
04/08/2020
3.75
 650,130 3.67 3.90 3.67 0 16,860 -0.1
03/08/2020
3.67
 372,750 3.43 3.67 3.67 0 10 -0
31/07/2020
3.43
 320,460 3.21 3.43 3.18 25,110 700 0.1
30/07/2020
3.21
 181,580 3.19 3.28 3.19 10,280 4,100 0.0
29/07/2020
3.19
 607,970 3.30 3.40 3.07 10,280 4,100 0.0
28/07/2020
3.30
 408,500 3.17 3.33 3.15 52,340 200 0.2
27/07/2020
3.17
 1,241,620 3.40 3.40 3.17 27,800 0 0.1
24/07/2020
3.40
 1,018,910 3.65 3.70 3.40 2,120 22,260 -0.1
23/07/2020
3.65
 244,430 3.65 3.70 3.60 270 1,430 -0.0
22/07/2020
3.65
 357,710 3.72 3.75 3.65 12,310 0 0.0
21/07/2020
3.72
 310,790 3.71 3.77 3.70 9,770 0 0.0
20/07/2020
3.71
 421,740 3.71 3.77 3.66 2,570 30,000 -0.1
17/07/2020
3.71
 205,960 3.75 3.75 3.70 0 490 -0.0
16/07/2020
3.75
 398,560 3.68 3.85 3.70 50,440 500 0.2
15/07/2020
3.68
 277,500 3.64 3.69 3.62 24,130 0 0.1
14/07/2020
3.64
 264,940 3.67 3.72 3.61 4,520 0 0.0
13/07/2020
3.67
 343,530 3.71 3.77 3.61 27,790 30,000 -0.0
10/07/2020
3.71
 230,410 3.76 3.82 3.67 0 4,710 -0.0
09/07/2020
3.76
 586,740 3.60 3.85 3.63 10,310 7,700 0.0
08/07/2020
3.60
 1,133,790 3.56 3.70 3.55 98,750 0 0.4
07/07/2020
3.56
 666,620 3.62 3.65 3.53 5,720 0 0.0
06/07/2020
3.62
 905,120 3.78 3.82 3.60 14,200 0 0.1
03/07/2020
3.78
 620,060 3.54 3.78 3.61 0 0 0
02/07/2020
3.54
 547,940 3.31 3.54 3.31 0 0 0
01/07/2020
3.31
 780,760 3.43 3.66 3.31 2,000 0 0.0
30/06/2020
3.43
 978,420 3.67 3.85 3.42 12,500 300 0.0
29/06/2020
3.67
 794,070 3.85 4.05 3.60 40,630 0 0.2
26/06/2020
3.85
 491,560 3.95 4.10 3.80 500 0 0.0
25/06/2020
3.95
 733,240 4 4.11 3.76 6,010 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |