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)
20/02/2019
3.10
 208,450 3.15 3.16 3.10 0 0 0
19/02/2019
3.15
 95,940 3.18 3.20 3.14 0 0 0
18/02/2019
3.18
 258,820 3.18 3.20 3.15 0 0 0
15/02/2019
3.18
 164,700 3.20 3.23 3.17 0 3,000 -0.0
14/02/2019
3.20
 222,230 3.21 3.27 3.17 0 0 0
13/02/2019
3.21
 184,640 3.20 3.23 3.14 0 0 0
12/02/2019
3.20
 233,160 3.20 3.21 3.16 10,000 0 0.0
11/02/2019
3.20
 68,650 3.20 3.23 3.17 0 0 0
01/02/2019
3.20
 418,140 3.16 3.25 3.15 0 68,800 -0.2
31/01/2019
3.16
 303,730 3.02 3.17 3 0 0 0
30/01/2019
3.02
 88,550 3.05 3.15 3.02 0 0 0
29/01/2019
3.05
 30,900 3.10 3.10 3.05 0 0 0
28/01/2019
3.10
 255,870 3.09 3.14 3.03 0 0 0
25/01/2019
3.09
 53,920 3.07 3.18 3.07 28,500 0 0.1
24/01/2019
3.07
 67,460 3.12 3.12 3.07 0 0 0
23/01/2019
3.12
 64,310 3.09 3.13 3.04 0 0 0
22/01/2019
3.09
 133,150 3.11 3.16 3.07 0 0 0
21/01/2019
3.11
 19,130 3.07 3.20 3.07 0 0 0
18/01/2019
3.07
 54,400 3.13 3.20 3 0 0 0
17/01/2019
3.13
 257,530 3.07 3.22 3.05 0 3,000 -0.0
16/01/2019
3.07
 77,100 3.21 3.21 3.07 0 0 0
15/01/2019
3.21
 164,730 3.02 3.22 2.98 0 0 0
14/01/2019
3.02
 129,070 2.94 3.08 2.92 0 0 0
11/01/2019
2.94
 86,700 2.90 3 2.93 0 0 0
10/01/2019
2.90
 147,580 2.92 2.94 2.85 0 0 0
09/01/2019
2.92
 124,460 2.85 2.94 2.83 0 69,140 -0.2
08/01/2019
2.85
 96,350 2.85 2.87 2.80 0 0 0
07/01/2019
2.85
 281,020 2.85 2.88 2.80 0 50,030 -0.1
04/01/2019
2.85
 146,000 2.90 2.90 2.75 0 38,180 -0.1
03/01/2019
2.90
 141,630 3.03 3.03 2.88 0 52,260 -0.2
02/01/2019
3.03
 128,780 3.01 3.06 3 0 0 0
28/12/2018
3.01
 138,220 3.05 3.07 3 0 0 0
27/12/2018
3.05
 119,710 3.01 3.10 3 0 0 0
26/12/2018
3.01
 116,470 3 3.15 2.99 0 0 0
25/12/2018
3
 211,920 3.12 3.12 2.92 0 0 0
24/12/2018
3.12
 96,910 3.14 3.17 3.12 0 0 0
21/12/2018
3.14
 83,340 3.14 3.19 3.07 0 0 0
20/12/2018
3.14
 76,870 3.15 3.17 3.10 0 1,000 -0.0
19/12/2018
3.15
 140,510 3.15 3.19 3.05 0 0 0
18/12/2018
3.15
 404,210 3.18 3.20 3.10 0 0 0
17/12/2018
3.18
 197,070 3.22 3.24 3.18 0 0 0
14/12/2018
3.22
 90,850 3.27 3.28 3.21 0 0 0
13/12/2018
3.27
 411,980 3.19 3.27 3.16 0 0 0
12/12/2018
3.19
 172,820 3.18 3.23 3.16 500 0 0.0
11/12/2018
3.18
 121,190 3.24 3.25 3.16 0 0 0
10/12/2018
3.24
 161,870 3.26 3.29 3.16 0 18,000 -0.1
07/12/2018
3.26
 347,560 3.35 3.46 3.26 2,970 92,940 -0.3
06/12/2018
3.35
 701,690 3.14 3.35 3.16 0 20 -0.0
05/12/2018
3.14
 271,240 3.20 3.20 3.14 0 32,000 -0.1
04/12/2018
3.20
 265,560 3.16 3.26 3.15 0 0 0
03/12/2018
3.16
 226,170 3.12 3.22 3.12 0 0 0
30/11/2018
3.12
 389,580 3.07 3.25 3.10 590 0 0.0
29/11/2018
3.07
 219,470 3.10 3.17 3.07 140 0 0.0
28/11/2018
3.10
 518,630 3.20 3.20 3.09 0 0 0
27/11/2018
3.20
 512,310 3.20 3.25 3.14 0 1,410 -0.0
26/11/2018
3.20
 259,740 3.30 3.30 3.16 0 0 0
23/11/2018
3.30
 307,960 3.35 3.35 3.15 0 0 0
22/11/2018
3.35
 565,000 3.46 3.62 3.35 15,000 221,000 -0.7
21/11/2018
3.46
 1,492,910 3.24 3.46 3.12 0 0 0
20/11/2018
3.24
 649,490 3.08 3.25 3.06 24,000 0 0.1
19/11/2018
3.08
 185,170 3.07 3.10 3.04 10 0 0
16/11/2018
3.07
 236,140 3.05 3.10 3.04 0 0 0
15/11/2018
3.05
 225,750 3.09 3.11 3.05 0 0 0
14/11/2018
3.09
 318,200 3.01 3.11 3.01 0 0 0
13/11/2018
3.01
 396,890 3.05 3.09 3 0 0 0
12/11/2018
3.05
 56,030 3.10 3.19 3.01 0 0 0
09/11/2018
3.10
 524,770 3.09 3.19 3.09 0 10 -0
08/11/2018
3.09
 601,130 3.16 3.20 3.05 330 0 0.0
07/11/2018
3.16
 892,660 3.23 3.28 3.01 10 0 0
06/11/2018
3.23
 354,570 3.37 3.45 3.18 0 57,110 -0.2
05/11/2018
3.37
 1,158,900 3.28 3.50 3.13 0 369,230 -1.3
02/11/2018
3.28
 1,847,090 3.41 3.63 3.20 10 200,420 -0.7
01/11/2018
3.41
 780,940 3.19 3.41 3.41 0 0 0
31/10/2018
3.19
 1,227,810 2.99 3.19 3.19 31,400 0 0.1
30/10/2018
2.99
 216,470 2.80 2.99 2.99 0 31,540 -0.1
29/10/2018
2.80
 95,830 2.62 2.80 2.80 0 0 0
26/10/2018
2.62
 176,770 2.58 2.69 2.58 500 0 0.0
25/10/2018
2.58
 140,700 2.68 2.68 2.52 8,000 0 0.0
24/10/2018
2.68
 133,290 2.73 2.79 2.68 4,090 15,050 -0.0
23/10/2018
2.73
 70,410 2.75 2.85 2.73 2,190 0 0.0
22/10/2018
2.75
 90,270 2.77 2.90 2.75 10 0 0
19/10/2018
2.77
 72,050 2.81 2.81 2.77 90 0 0.0
18/10/2018
2.81
 60,510 2.84 2.84 2.80 0 0 0
17/10/2018
2.84
 42,680 2.88 2.88 2.84 0 0 0
16/10/2018
2.88
 84,710 2.86 2.90 2.80 0 0 0
15/10/2018
2.86
 117,810 2.85 2.90 2.82 0 0 0
12/10/2018
2.85
 178,370 2.80 2.88 2.75 1,800 5,010 -0.0
11/10/2018
2.80
 355,770 2.93 2.93 2.76 3,000 180 0.0
10/10/2018
2.93
 197,820 2.91 2.96 2.90 38,540 60,450 -0.1
09/10/2018
2.91
 131,620 2.92 2.96 2.91 0 0 0
08/10/2018
2.92
 182,500 2.95 2.99 2.91 0 0 0
05/10/2018
2.95
 108,020 3 3 2.94 0 0 0
04/10/2018
3
 90,280 2.99 3.03 2.96 0 0 0
03/10/2018
2.99
 272,440 2.94 3.02 2.93 36,900 0 0.1
02/10/2018
2.94
 295,670 2.93 2.99 2.91 32,500 0 0.1
01/10/2018
2.93
 289,220 2.96 2.99 2.90 0 350 -0.0
28/09/2018
2.96
 476,830 3.04 3.04 2.95 3,450 0 0.0
27/09/2018
3.04
 387,970 2.98 3.05 2.95 0 0 0
26/09/2018
2.98
 308,170 3 3 2.93 0 0 0
25/09/2018
3
 152,140 3.01 3.02 2.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |