CTCP Thiết bị Y tế Việt Nhật (jvc)

4.50
-0.16
(-3.43%)
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
(2026-02-11) 		-0.98 -17.72% 3,568,300 -116,900 -0.6
4.31
5.71
4.66
2 tháng
(2026-01-12) 		-1.18 -20.59% 7,847,800 -331,900 -1.8
4.31
6.29
4.66
3 tháng
(2025-12-15) 		-1.93 -29.78% 10,338,200 -452,000 -2.6
4.31
6.93
4.66
6 tháng
(2025-09-15) 		-2.42 -34.72% 38,437,800 -704,800 -4.7
4.31
9
4.66
12 tháng
(2025-03-18) 		-0.76 -14.31% 115,724,600 -810,800 -2.7
3.92
9
4.66
24 tháng
(2024-03-25) 		0.97 27.09% 229,831,600 -574,605 -1.6
2.97
9
4.66
36 tháng
(2023-03-29) 		1.40 44.44% 458,427,000 56,995 0.3
2.95
9
4.66
60 tháng
(2021-04-08) 		-0.87 -16.05% 1,564,298,400 -13,413,410 -72.2
2.31
13.45
4.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |