CTCP Thiết bị Y tế Việt Nhật (jvc)

4.60
-0.06
(-1.29%)
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
(2026-02-11) 		-0.98 -17.72% 3,568,300 -116,900 -0.6
4.31
5.71
4.66
2 tháng
(2026-01-12) 		-1.18 -20.59% 7,847,800 -331,900 -1.8
4.31
6.29
4.66
3 tháng
(2025-12-15) 		-1.93 -29.78% 10,338,200 -452,000 -2.6
4.31
6.93
4.66
6 tháng
(2025-09-15) 		-2.42 -34.72% 38,437,800 -704,800 -4.7
4.31
9
4.66
12 tháng
(2025-03-18) 		-0.76 -14.31% 115,724,600 -810,800 -2.7
3.92
9
4.66
24 tháng
(2024-03-25) 		0.97 27.09% 229,831,600 -574,605 -1.6
2.97
9
4.66
36 tháng
(2023-03-29) 		1.40 44.44% 458,427,000 56,995 0.3
2.95
9
4.66
60 tháng
(2021-04-08) 		-0.87 -16.05% 1,564,298,400 -13,413,410 -72.2
2.31
13.45
4.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
4
 2,422,580 4.30 4.36 4 0 0 0
23/06/2020
4.30
 1,277,570 4.13 4.31 4.15 10,010 0 0.0
22/06/2020
4.13
 1,140,980 4.40 4.70 4.12 5,000 0 0.0
19/06/2020
4.40
 1,710,290 4.12 4.40 4 0 15,000 -0.1
18/06/2020
4.12
 7,250,640 4.25 4.54 4.12 100,000 5,000 0.4
17/06/2020
4.25
 2,925,520 3.98 4.25 4.25 0 192,000 -0.8
16/06/2020
3.98
 2,509,280 3.72 3.98 3.60 0 11,000 -0.0
15/06/2020
3.72
 4,490,740 3.61 3.82 3.64 0 10,300 -0.0
12/06/2020
3.61
 4,272,630 3.60 3.75 3.36 41,150 500 0.1
11/06/2020
3.60
 8,573,360 3.58 3.83 3.60 63,160 13,750 0.2
10/06/2020
3.58
 2,183,810 3.35 3.58 3.51 0 1,500 -0.0
09/06/2020
3.35
 3,065,870 3.14 3.35 3.02 100 59,700 -0.2
08/06/2020
3.14
 3,004,330 3.15 3.25 3.14 0 164,310 -0.5
05/06/2020
3.15
 1,434,620 3 3.17 2.97 33,990 0 0.1
04/06/2020
3
 1,859,640 2.90 3.06 2.90 5,000 0 0.0
03/06/2020
2.90
 2,248,580 3.05 3.05 2.85 24,260 0 0.1
02/06/2020
3.05
 2,332,070 3.06 3.19 2.95 9,000 0 0.0
01/06/2020
3.06
 2,522,080 2.86 3.06 3.05 0 0 0
29/05/2020
2.86
 6,467,510 2.68 2.86 2.68 0 4,957,270 -14.1
28/05/2020
2.68
 201,400 2.68 2.70 2.67 0 0 0
27/05/2020
2.68
 1,063,510 2.70 2.76 2.68 0 367,000 -1.0
26/05/2020
2.70
 368,900 2.68 2.70 2.65 0 0 0
25/05/2020
2.68
 372,910 2.66 2.71 2.66 0 66,730 -0.2
22/05/2020
2.66
 447,010 2.69 2.70 2.66 0 25,000 -0.1
21/05/2020
2.69
 527,910 2.70 2.71 2.68 0 140,000 -0.4
20/05/2020
2.70
 601,740 2.73 2.73 2.68 53,000 210,520 -0.4
19/05/2020
2.73
 955,510 2.80 2.83 2.73 0 248,440 -0.7
18/05/2020
2.80
 452,790 2.78 2.81 2.76 0 50,000 -0.1
15/05/2020
2.78
 762,450 2.88 2.89 2.76 0 82,790 -0.2
14/05/2020
2.88
 1,995,030 2.70 2.88 2.70 20,000 30 0.1
13/05/2020
2.70
 555,890 2.67 2.71 2.67 0 0 0
12/05/2020
2.67
 553,910 2.71 2.71 2.66 0 0 0
11/05/2020
2.71
 273,960 2.72 2.75 2.68 0 0 0
08/05/2020
2.72
 259,850 2.72 2.78 2.71 50 0 0.0
07/05/2020
2.72
 489,560 2.64 2.78 2.68 5,000 0 0.0
06/05/2020
2.64
 143,920 2.59 2.70 2.59 0 0 0
05/05/2020
2.59
 320,940 2.60 2.61 2.53 0 10,000 -0.0
04/05/2020
2.60
 384,840 2.76 2.76 2.60 0 0 0
29/04/2020
2.76
 251,800 2.77 2.81 2.75 0 1,200 -0.0
28/04/2020
2.77
 254,550 2.73 2.77 2.71 80 0 0.0
27/04/2020
2.73
 386,900 2.71 2.74 2.70 0 0 0
24/04/2020
2.71
 451,830 2.72 2.73 2.65 0 0 0
23/04/2020
2.72
 225,800 2.72 2.77 2.70 0 0 0
22/04/2020
2.72
 382,650 2.67 2.74 2.53 420 30 0.0
21/04/2020
2.67
 596,080 2.87 2.87 2.67 0 0 0
20/04/2020
2.87
 405,910 2.88 2.95 2.82 500 0 0.0
17/04/2020
2.88
 572,570 2.80 2.90 2.80 0 0 0
16/04/2020
2.80
 477,590 2.86 2.86 2.73 10 0 0
15/04/2020
2.86
 795,900 2.72 2.90 2.77 0 0 0
14/04/2020
2.72
 688,500 2.55 2.72 2.51 159,150 0 0.4
13/04/2020
2.55
 377,030 2.55 2.56 2.50 0 0 0
10/04/2020
2.55
 739,340 2.54 2.56 2.48 0 0 0
09/04/2020
2.54
 649,720 2.53 2.62 2.53 0 0 0
08/04/2020
2.53
 773,760 2.53 2.59 2.40 10,560 0 0.0
07/04/2020
2.53
 945,880 2.37 2.53 2.50 0 0 0
06/04/2020
2.37
 89,800 2.22 2.37 2.37 0 50 -0.0
03/04/2020
2.22
 1,201,010 2.08 2.22 2.20 0 0 0
01/04/2020
2.08
 461,280 2.07 2.15 2 30 23,000 -0.0
31/03/2020
2.07
 654,060 2.22 2.26 2.07 0 0 0
30/03/2020
2.22
 609,270 2.38 2.38 2.22 0 0 0
27/03/2020
2.38
 425,310 2.48 2.50 2.35 28,000 0 0.1
26/03/2020
2.48
 500,930 2.65 2.65 2.47 0 0 0
25/03/2020
2.65
 494,640 2.65 2.77 2.59 5,000 0 0.0
24/03/2020
2.65
 469,730 2.77 2.79 2.64 0 0 0
23/03/2020
2.77
 661,980 2.97 2.97 2.77 0 3,690 -0.0
20/03/2020
2.97
 342,610 2.94 3.03 2.86 0 0 0
19/03/2020
2.94
 858,370 3.05 3.13 2.94 44,410 220 0.1
18/03/2020
3.05
 750,610 3.14 3.18 3.04 0 2,740 -0.0
17/03/2020
3.14
 772,910 3.14 3.19 3.07 0 0 0
16/03/2020
3.14
 621,790 2.94 3.14 2.95 0 40 -0.0
13/03/2020
2.94
 989,620 3.16 3.16 2.94 2,850 21,590 -0.1
12/03/2020
3.16
 1,112,400 3.39 3.39 3.16 30,000 3,350 0.1
11/03/2020
3.39
 674,890 3.33 3.43 3.32 0 32,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |