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)
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
16/07/2019
2.89
 13,400 2.89 2.89 2.86 0 0 0
15/07/2019
2.89
 42,880 2.89 2.90 2.70 0 0 0
12/07/2019
2.89
 26,700 2.88 2.89 2.86 430 0 0.0
11/07/2019
2.88
 54,850 2.88 2.90 2.81 300 1,790 -0.0
10/07/2019
2.88
 6,350 2.88 2.89 2.84 0 0 0
09/07/2019
2.88
 131,640 2.88 2.90 2.80 0 0 0
08/07/2019
2.88
 55,370 2.88 2.93 2.85 0 0 0
05/07/2019
2.88
 60,790 2.93 2.94 2.88 0 0 0
04/07/2019
2.93
 27,280 2.95 2.98 2.90 0 5,000 -0.0
03/07/2019
2.95
 47,040 2.90 2.95 2.86 650 0 0.0
02/07/2019
2.90
 45,500 2.80 2.92 2.80 0 0 0
01/07/2019
2.80
 182,350 2.89 2.90 2.80 0 3,000 -0.0
28/06/2019
2.89
 20,090 2.87 2.90 2.85 0 0 0
27/06/2019
2.87
 354,430 2.85 2.94 2.80 111,000 0 0.3
26/06/2019
2.85
 143,100 2.93 2.97 2.85 0 31,000 -0.1
25/06/2019
2.93
 145,900 2.97 2.97 2.93 3,000 34,000 -0.1
24/06/2019
2.97
 261,750 3.03 3.06 2.97 0 177,500 -0.5
21/06/2019
3.03
 120,570 3.05 3.06 3 0 57,530 -0.2
20/06/2019
3.05
 175,980 3.05 3.06 3.04 0 137,250 -0.4
19/06/2019
3.05
 162,210 3.04 3.08 3.04 0 51,830 -0.2
18/06/2019
3.04
 50,340 3.05 3.06 3.04 0 0 0
17/06/2019
3.05
 56,480 3.04 3.08 3.03 0 0 0
14/06/2019
3.04
 217,380 3.05 3.08 3.03 0 0 0
13/06/2019
3.05
 179,680 3.07 3.08 3.03 940 0 0.0
12/06/2019
3.07
 118,060 3.06 3.08 3.05 1,020 0 0.0
11/06/2019
3.06
 65,640 3.07 3.07 3.04 0 0 0
10/06/2019
3.07
 97,560 3.05 3.10 3.05 0 69,970 -0.2
07/06/2019
3.05
 112,440 3.06 3.10 3.05 0 0 0
06/06/2019
3.06
 60,830 3.10 3.10 3.06 0 0 0
05/06/2019
3.10
 119,720 3.08 3.12 3.08 0 0 0
04/06/2019
3.08
 115,470 3.08 3.12 3.08 0 0 0
03/06/2019
3.08
 235,160 3.10 3.13 3.07 0 0 0
31/05/2019
3.10
 146,870 3.11 3.14 3.09 0 0 0
30/05/2019
3.11
 67,850 3.11 3.12 3.08 0 0 0
29/05/2019
3.11
 510,230 3.09 3.14 3.07 0 0 0
28/05/2019
3.09
 265,110 3.07 3.10 3.03 0 0 0
27/05/2019
3.07
 80,360 3.10 3.13 3.01 0 0 0
24/05/2019
3.10
 27,330 3.10 3.13 3.07 0 0 0
23/05/2019
3.10
 90,900 3.10 3.14 3.07 0 0 0
22/05/2019
3.10
 207,050 3.11 3.14 3.08 0 0 0
21/05/2019
3.11
 191,210 3.16 3.16 3.09 0 0 0
20/05/2019
3.16
 105,810 3.10 3.16 3.09 0 0 0
17/05/2019
3.10
 96,040 3.14 3.14 3.10 0 0 0
16/05/2019
3.14
 217,360 3.10 3.14 3.08 0 0 0
15/05/2019
3.10
 155,890 3.14 3.15 3.10 0 0 0
14/05/2019
3.14
 119,700 3.15 3.16 3.10 0 0 0
13/05/2019
3.15
 47,500 3.14 3.15 3.12 0 500 -0.0
10/05/2019
3.14
 96,410 3.12 3.16 3.10 0 0 0
09/05/2019
3.12
 101,080 3.12 3.14 3.11 0 0 0
08/05/2019
3.12
 87,480 3.11 3.14 3.08 0 0 0
07/05/2019
3.11
 150,150 3.13 3.15 3.06 0 43,290 -0.1
06/05/2019
3.13
 140,990 3.14 3.18 3.12 0 0 0
03/05/2019
3.14
 185,620 3.18 3.21 3.12 0 0 0
02/05/2019
3.18
 669,080 3.11 3.25 3.05 0 0 0
26/04/2019
3.11
 168,090 3.16 3.17 3.10 0 0 0
25/04/2019
3.16
 173,790 3.13 3.17 3.10 0 0 0
24/04/2019
3.13
 210,840 3.10 3.19 3.10 2,570 0 0.0
23/04/2019
3.10
 524,300 3.15 3.19 3.09 0 0 0
22/04/2019
3.15
 320,000 3.15 3.20 3.08 0 0 0
19/04/2019
3.15
 280,000 3.15 3.20 3.15 0 0 0
18/04/2019
3.15
 192,790 3.22 3.27 3.15 0 0 0
17/04/2019
3.22
 296,230 3.27 3.32 3.22 80,000 0 0.3
16/04/2019
3.27
 115,850 3.29 3.30 3.21 0 6,000 -0.0
12/04/2019
3.29
 129,750 3.37 3.37 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |