CTCP Thiết bị Y tế Việt Nhật (jvc)

6.37
0.08
(1.27%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |