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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |