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)
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
10/03/2020
3.33
 715,010 3.29 3.37 3.26 0 2,550 -0.0
09/03/2020
3.29
 1,606,670 3.38 3.58 3.29 0 63,680 -0.2
06/03/2020
3.38
 273,010 3.34 3.40 3.30 0 0 0
05/03/2020
3.34
 533,490 3.37 3.47 3.34 0 10,000 -0.0
04/03/2020
3.37
 640,100 3.32 3.43 3.28 0 9,350 -0.0
03/03/2020
3.32
 550,990 3.35 3.36 3.28 0 0 0
02/03/2020
3.35
 546,220 3.37 3.37 3.25 30 50 -0
28/02/2020
3.37
 946,430 3.49 3.49 3.29 3,020 0 0.0
27/02/2020
3.49
 802,230 3.43 3.49 3.30 5,880 18,330 -0.0
26/02/2020
3.43
 384,380 3.55 3.58 3.41 0 10 -0.0
25/02/2020
3.55
 1,345,790 3.55 3.78 3.50 0 0 0
24/02/2020
3.55
 1,550,620 3.32 3.55 3.39 11,400 170,000 -0.6
21/02/2020
3.32
 360,970 3.28 3.40 3.25 0 40 -0.0
20/02/2020
3.28
 457,700 3.35 3.40 3.25 50 0 0.0
19/02/2020
3.35
 376,020 3.38 3.43 3.30 0 0 0
18/02/2020
3.38
 357,160 3.29 3.39 3.30 0 0 0
17/02/2020
3.29
 572,190 3.41 3.41 3.29 10 12,380 -0.0
14/02/2020
3.41
 464,660 3.53 3.54 3.38 20 20 0
13/02/2020
3.53
 381,370 3.52 3.68 3.51 0 0 0
12/02/2020
3.52
 704,670 3.55 3.55 3.42 40 30 0
11/02/2020
3.55
 651,770 3.63 3.85 3.55 20 0 0.0
10/02/2020
3.63
 215,780 3.40 3.63 3.40 0 0 0
07/02/2020
3.40
 1,034,820 3.50 3.50 3.34 10 11,430 -0.0
06/02/2020
3.50
 313,790 3.56 3.56 3.40 570 10,560 -0.0
05/02/2020
3.56
 401,140 3.69 3.75 3.50 20 30,270 -0.1
04/02/2020
3.69
 3,930,330 3.71 3.94 3.69 29,780 8,840 0.1
03/02/2020
3.71
 831,970 3.47 3.71 3.71 0 0 0
31/01/2020
3.47
 133,420 3.25 3.47 3.47 0 0 0
30/01/2020
3.25
 461,350 3.04 3.25 3 340 7,570 -0.0
22/01/2020
3.04
 156,770 3.05 3.09 2.95 600 2,330 -0.0
21/01/2020
3.05
 121,090 3.09 3.10 3 15,270 0 0.0
20/01/2020
3.09
 236,160 3.10 3.16 3 1,660 9,960 -0.0
17/01/2020
3.10
 64,040 3.10 3.20 3.08 0 4,430 -0.0
16/01/2020
3.10
 293,520 3.29 3.29 3.10 4,160 3,620 0.0
15/01/2020
3.29
 379,030 3.44 3.44 3.25 250 2,940 -0.0
14/01/2020
3.44
 228,550 3.44 3.44 3.33 6,230 550 0.0
13/01/2020
3.44
 307,520 3.44 3.47 3.34 110 5,220 -0.0
10/01/2020
3.44
 45,700 3.48 3.49 3.42 6,010 0 0.0
09/01/2020
3.48
 151,020 3.45 3.49 3.23 750 540 0.0
08/01/2020
3.45
 149,340 3.49 3.50 3.39 44,000 13,780 0.1
07/01/2020
3.49
 95,340 3.48 3.52 3.46 2,940 2,520 0.0
06/01/2020
3.48
 233,370 3.45 3.51 3.43 3,390 0 0.0
03/01/2020
3.45
 258,750 3.37 3.48 3.36 8,330 0 0.0
02/01/2020
3.37
 235,380 3.39 3.40 3.32 3,280 0 0.0
31/12/2019
3.39
 140,530 3.40 3.41 3.36 1,650 1,650 0
30/12/2019
3.40
 267,440 3.48 3.52 3.39 3,270 0 0.0
27/12/2019
3.48
 281,730 3.42 3.51 3.36 9,480 630 0.0
26/12/2019
3.42
 370,010 3.48 3.48 3.35 4,900 44,000 -0.1
25/12/2019
3.48
 491,280 3.53 3.53 3.35 1,260 760 0.0
24/12/2019
3.53
 473,290 3.53 3.55 3.40 630 23,050 -0.1
23/12/2019
3.53
 336,450 3.62 3.67 3.53 420 24,660 -0.1
20/12/2019
3.62
 428,820 3.61 3.76 3.58 0 570 -0.0
19/12/2019
3.61
 267,690 3.58 3.63 3.53 0 4,290 -0.0
18/12/2019
3.58
 415,840 3.49 3.67 3.50 27,000 41,800 -0.1
17/12/2019
3.49
 775,410 3.50 3.60 3.39 25,690 4,200 0.1
16/12/2019
3.50
 1,941,220 3.76 3.84 3.50 7,640 90 0.0
13/12/2019
3.76
 466,040 3.90 3.99 3.76 0 24,450 -0.1
12/12/2019
3.90
 2,126,900 4.03 4.04 3.75 16,000 2,170 0.1
11/12/2019
4.03
 2,466,860 4.33 4.33 4.03 90 20,000 -0.1
10/12/2019
4.33
 799,690 4.30 4.34 4.13 24,450 300 0.1
09/12/2019
4.30
 1,847,970 4.55 4.55 4.24 2,170 475,000 -2.1
06/12/2019
4.55
 630,390 4.55 4.61 4.49 0 0 0
05/12/2019
4.55
 1,160,060 4.43 4.60 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |