CTCP Thiết bị Y tế Việt Nhật (jvc)

3.80
-0.07
(-1.81%)
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
(2026-05-13) 		-0.13 -3.25% 2,718,500 9,200 0
3.60
4
3.80
2 tháng
(2026-04-13) 		-0.41 -9.58% 5,194,300 -15,300 0
3.60
4.32
3.80
3 tháng
(2026-03-16) 		-0.63 -14% 8,269,800 -461,500 -2.0
3.60
4.65
3.80
6 tháng
(2025-12-15) 		-2.61 -40.28% 18,785,500 -935,600 -4.7
3.60
6.93
3.80
12 tháng
(2025-06-17) 		-1.43 -26.98% 88,346,100 -1,629,200 -7.5
3.60
9
3.80
24 tháng
(2024-06-24) 		0.33 9.32% 205,424,300 -1,121,005 -3.9
2.97
9
3.80
36 tháng
(2023-06-28) 		-0.18 -4.44% 367,681,200 -389,905 -1.4
2.95
9
3.80
60 tháng
(2021-07-08) 		0.22 6.03% 1,487,299,400 -14,005,610 -74.7
2.31
13.45
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |