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)
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
04/12/2019
4.43
 1,070,550 4.35 4.48 4.26 0 0 0
03/12/2019
4.35
 540,590 4.20 4.38 4.17 20,650 0 0.1
02/12/2019
4.20
 464,440 4.20 4.25 4.16 0 0 0
29/11/2019
4.20
 900,020 4.39 4.39 4.19 0 0 0
28/11/2019
4.39
 348,960 4.45 4.54 4.30 0 0 0
27/11/2019
4.45
 929,790 4.35 4.51 4.35 0 9,600 -0.0
26/11/2019
4.35
 1,266,560 4.10 4.38 4.06 0 0 0
25/11/2019
4.10
 159,880 4.10 4.18 4.03 0 18,670 -0.1
22/11/2019
4.10
 251,830 4.23 4.23 4.10 0 14,970 -0.1
21/11/2019
4.23
 448,970 4.25 4.29 4.10 0 0 0
20/11/2019
4.25
 732,870 4.30 4.38 4.24 0 0 0
19/11/2019
4.30
 1,163,920 4.20 4.39 4.22 24,790 0 0.1
18/11/2019
4.20
 1,666,870 4 4.28 4 35,000 0 0.1
15/11/2019
4
 143,770 4.09 4.09 3.95 0 0 0
14/11/2019
4.09
 367,170 4.12 4.12 3.90 0 0 0
13/11/2019
4.12
 120,500 4.13 4.15 4.06 0 0 0
12/11/2019
4.13
 98,570 4.14 4.14 4.06 0 400 -0.0
11/11/2019
4.14
 177,190 4.15 4.17 4.10 0 48,120 -0.2
08/11/2019
4.15
 207,190 4.15 4.19 4.13 0 30,750 -0.1
07/11/2019
4.15
 341,890 4.15 4.20 4.12 0 0 0
06/11/2019
4.15
 864,630 4.18 4.26 4.15 25,000 25,000 0.0
05/11/2019
4.18
 99,780 4.16 4.20 4.12 0 0 0
04/11/2019
4.16
 502,550 4.10 4.30 4.13 5,000 0 0.0
01/11/2019
4.10
 517,750 4.10 4.10 3.90 0 0 0
31/10/2019
4.10
 282,610 4.16 4.16 4 0 0 0
30/10/2019
4.16
 156,090 4.22 4.22 4.13 0 0 0
29/10/2019
4.22
 392,430 4.25 4.30 4.04 0 5,000 -0.0
28/10/2019
4.25
 462,430 4.21 4.40 4.15 0 0 0
25/10/2019
4.21
 1,339,110 4.52 4.52 4.21 1,000 7,000 -0.0
24/10/2019
4.52
 558,940 4.85 4.85 4.52 1,000 2,570 -0.0
23/10/2019
4.85
 251,900 4.86 4.90 4.75 0 0 0
22/10/2019
4.86
 867,600 4.80 4.94 4.70 2,000 0 0.0
21/10/2019
4.80
 1,054,200 4.82 4.82 4.60 0 3,000 -0.0
18/10/2019
4.82
 867,560 4.95 5.02 4.70 0 0 0
17/10/2019
4.95
 820,260 4.91 5.04 4.89 0 5,370 -0.0
16/10/2019
4.91
 1,171,070 4.81 4.98 4.81 0 14,000 -0.1
15/10/2019
4.81
 770,780 4.65 4.90 4.51 0 3,000 -0.0
14/10/2019
4.65
 1,038,940 4.65 4.96 4.55 1,000 0 0.0
11/10/2019
4.65
 1,414,360 4.35 4.65 4.30 0 0 0
10/10/2019
4.35
 804,640 4.22 4.40 4 300 0 0.0
09/10/2019
4.22
 1,838,640 4.13 4.41 4.10 40,370 4,000 0.2
08/10/2019
4.13
 1,712,050 3.86 4.13 4.07 16,000 1,000 0.1
07/10/2019
3.86
 1,203,010 3.61 3.86 3.61 0 20,620 -0.1
04/10/2019
3.61
 342,530 3.56 3.77 3.60 24,000 1,000 0.1
03/10/2019
3.56
 784,950 3.33 3.56 3.30 225,600 0 0.8
02/10/2019
3.33
 168,730 3.48 3.49 3.31 600 0 0.0
01/10/2019
3.48
 420,300 3.55 3.65 3.48 0 0 0
30/09/2019
3.55
 1,513,050 3.32 3.55 3.35 52,010 5,000 0.2
27/09/2019
3.32
 566,640 3.11 3.32 3.09 26,000 0 0.1
26/09/2019
3.11
 181,880 3.10 3.13 3.09 0 0 0
25/09/2019
3.10
 191,900 3.07 3.13 3.05 0 0 0
24/09/2019
3.07
 45,030 3.10 3.10 3.06 0 0 0
23/09/2019
3.10
 88,840 3.09 3.11 3.09 0 1,310 -0.0
20/09/2019
3.09
 85,900 3.09 3.11 3.09 0 690 -0.0
19/09/2019
3.09
 129,980 3.07 3.12 3.07 0 0 0
18/09/2019
3.07
 129,350 3.06 3.07 3.06 0 25,530 -0.1
17/09/2019
3.06
 33,120 3.05 3.10 3.05 0 5,500 -0.0
16/09/2019
3.05
 92,910 3.06 3.09 3.02 0 10 -0.0
13/09/2019
3.06
 302,080 3.08 3.12 3.06 0 970 -0.0
12/09/2019
3.08
 103,260 3.02 3.10 3.01 0 0 0
11/09/2019
3.02
 82,370 3.04 3.06 3.02 0 0 0
10/09/2019
3.04
 86,400 3.04 3.05 3.01 24,750 7,630 0.1
09/09/2019
3.04
 140,300 3.06 3.12 3 0 0 0
06/09/2019
3.06
 203,600 3.08 3.08 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |