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)
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
05/09/2019
3.08
 154,240 3.03 3.12 3 0 0 0
04/09/2019
3.03
 148,450 3.08 3.18 3 0 0 0
03/09/2019
3.08
 160,230 3.22 3.22 3.07 0 0 0
30/08/2019
3.22
 411,610 3.16 3.25 3.08 0 0 0
29/08/2019
3.16
 355,420 3.28 3.32 3.11 35,830 38,680 -0.0
28/08/2019
3.28
 435,410 3.25 3.34 3.10 0 1,950 -0.0
27/08/2019
3.25
 1,270,220 3.10 3.31 3.05 0 7,000 -0.0
26/08/2019
3.10
 230,740 3.10 3.13 2.96 10,500 0 0.0
23/08/2019
3.10
 841,740 2.95 3.15 3.02 0 0 0
22/08/2019
2.95
 395,110 2.76 2.95 2.89 0 8,000 -0.0
21/08/2019
2.76
 182,220 2.58 2.76 2.59 0 0 0
20/08/2019
2.58
 214,480 2.59 2.60 2.56 3,100 0 0.0
19/08/2019
2.59
 48,310 2.58 2.60 2.56 0 0 0
16/08/2019
2.58
 140,620 2.58 2.66 2.50 0 10,000 -0.0
15/08/2019
2.58
 79,660 2.61 2.61 2.55 0 0 0
14/08/2019
2.61
 46,220 2.65 2.68 2.61 100 0 0.0
13/08/2019
2.65
 56,160 2.65 2.66 2.63 0 0 0
12/08/2019
2.65
 14,430 2.66 2.66 2.64 0 0 0
09/08/2019
2.66
 33,090 2.66 2.67 2.64 0 0 0
08/08/2019
2.66
 20,670 2.65 2.67 2.60 0 0 0
07/08/2019
2.65
 75,740 2.65 2.67 2.60 0 0 0
06/08/2019
2.65
 27,980 2.66 2.69 2.64 0 800 -0.0
05/08/2019
2.66
 198,560 2.62 2.67 2.62 0 0 0
02/08/2019
2.62
 39,260 2.65 2.79 2.61 0 0 0
01/08/2019
2.65
 127,800 2.73 2.78 2.65 0 0 0
31/07/2019
2.73
 40,310 2.77 2.81 2.73 0 0 0
30/07/2019
2.77
 23,530 2.80 2.83 2.75 0 1,860 -0.0
29/07/2019
2.80
 69,450 2.84 2.86 2.80 0 0 0
26/07/2019
2.84
 35,980 2.83 2.87 2.80 1,020 20,000 -0.1
25/07/2019
2.83
 41,900 2.83 2.89 2.82 0 0 0
24/07/2019
2.83
 82,570 2.88 2.90 2.82 10,000 0 0.0
23/07/2019
2.88
 87,850 2.91 2.91 2.87 480 0 0.0
22/07/2019
2.91
 49,290 2.97 2.97 2.91 0 22,700 -0.1
19/07/2019
2.97
 212,560 2.89 2.98 2.90 0 20,000 -0.1
18/07/2019
2.89
 28,630 2.89 2.89 2.87 0 4,990 -0.0
17/07/2019
2.89
 24,200 2.89 2.89 2.87 0 15,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |