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)
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
11/04/2019
3.37
 353,150 3.38 3.40 3.32 5,000 0 0.0
10/04/2019
3.38
 348,960 3.37 3.38 3.30 0 0 0
09/04/2019
3.37
 185,710 3.27 3.43 3.25 0 0 0
08/04/2019
3.27
 264,600 3.32 3.33 3.20 0 0 0
05/04/2019
3.32
 214,560 3.33 3.34 3.25 0 0 0
04/04/2019
3.33
 189,900 3.43 3.43 3.30 0 0 0
03/04/2019
3.43
 541,670 3.33 3.53 3.42 5,200 0 0.0
02/04/2019
3.33
 479,220 3.12 3.33 3.13 0 0 0
01/04/2019
3.12
 329,660 3.17 3.20 3.12 0 0 0
29/03/2019
3.17
 129,490 3.18 3.22 3.15 0 0 0
28/03/2019
3.18
 85,480 3.20 3.25 3.16 0 0 0
27/03/2019
3.20
 89,760 3.17 3.24 3.11 0 6,710 -0.0
26/03/2019
3.17
 485,070 3.20 3.23 3.04 20,000 80,000 -0.2
25/03/2019
3.20
 262,640 3.32 3.32 3.20 0 10,000 -0.0
22/03/2019
3.32
 388,040 3.36 3.40 3.32 475,000 475,000 0
21/03/2019
3.36
 535,550 3.49 3.59 3.36 20,100 0 0.1
20/03/2019
3.49
 579,430 3.35 3.53 3.35 10,500 0 0.0
19/03/2019
3.35
 663,950 3.51 3.51 3.35 0 0 0
18/03/2019
3.51
 1,196,270 3.64 3.80 3.51 45,500 0 0.2
15/03/2019
3.64
 2,438,210 3.41 3.64 3.49 60,000 0 0.2
14/03/2019
3.41
 1,836,200 3.19 3.41 3.20 70,000 0 0.2
13/03/2019
3.19
 772,330 3.08 3.20 3.08 20,000 40 0.1
12/03/2019
3.08
 339,430 3.11 3.14 3.08 0 0 0
11/03/2019
3.11
 289,640 3.09 3.12 3.06 0 0 0
08/03/2019
3.09
 175,070 3.10 3.13 3.06 0 0 0
07/03/2019
3.10
 242,320 3.14 3.15 3.10 0 0 0
06/03/2019
3.14
 543,810 3.10 3.15 3.07 20,000 50,000 -0.1
05/03/2019
3.10
 574,910 3 3.10 3 0 319,670 -1.0
04/03/2019
3
 437,050 3.07 3.09 3 20 320,430 -1.0
01/03/2019
3.07
 132,850 3.06 3.07 2.96 0 0 0
28/02/2019
3.06
 145,430 3.09 3.10 3.04 10 10,700 -0.0
27/02/2019
3.09
 144,680 3.08 3.12 3.08 0 8,220 -0.0
26/02/2019
3.08
 153,130 3.09 3.13 3.06 0 0 0
25/02/2019
3.09
 78,320 3.07 3.12 3.07 0 870 -0.0
22/02/2019
3.07
 178,570 3.07 3.14 3.06 0 9,950 -0.0
21/02/2019
3.07
 170,510 3.10 3.14 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |