CTCP Thiết bị Y tế Việt Nhật (jvc)

4.42
-0.07
(-1.56%)
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
(2026-02-23) 		-1.15 -20.35% 3,782,000 -161,100 -0.8
4.31
5.71
4.49
2 tháng
(2026-01-16) 		-1.30 -22.41% 7,498,600 -337,200 -1.8
4.31
6.29
4.49
3 tháng
(2025-12-17) 		-2.10 -31.82% 10,492,700 -507,600 -2.8
4.31
6.60
4.49
6 tháng
(2025-09-18) 		-3.10 -40.79% 32,733,500 -859,000 -5.7
4.31
9
4.49
12 tháng
(2025-03-24) 		-0.95 -17.43% 113,590,600 -907,900 -3.2
3.92
9
4.49
24 tháng
(2024-03-27) 		0.93 26.05% 229,361,000 -616,405 -1.8
2.97
9
4.49
36 tháng
(2023-04-03) 		1.34 42.41% 457,668,500 12,795 0.1
2.95
9
4.49
60 tháng
(2021-04-12) 		-1.11 -19.79% 1,552,228,900 -13,584,210 -73.0
2.31
13.45
4.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
3.01
 205,030 2.96 3.02 2.88 1,500 0 0.0
21/09/2018
2.96
 323,260 3.06 3.11 2.96 2,000 0 0.0
20/09/2018
3.06
 376,950 3 3.15 2.95 0 0 0
19/09/2018
3
 248,700 2.97 3.01 2.97 500 0 0.0
18/09/2018
2.97
 144,840 3.01 3.02 2.96 7,960 3,730 0.0
17/09/2018
3.01
 114,380 3.04 3.08 2.99 0 0 0
14/09/2018
3.04
 427,380 2.93 3.08 2.86 2,140 230 0.0
13/09/2018
2.93
 264,450 2.97 2.97 2.82 0 0 0
12/09/2018
2.97
 245,250 3.02 3.08 2.92 0 0 0
11/09/2018
3.02
 381,700 2.83 3.02 2.80 0 10,000 -0.0
10/09/2018
2.83
 1,218,040 2.98 2.98 2.78 37,300 2,000 0.1
07/09/2018
2.98
 1,317,910 3.20 3.20 2.98 18,470 0 0.1
06/09/2018
3.20
 189,470 3.13 3.20 3.10 0 0 0
05/09/2018
3.13
 81,820 3.18 3.18 3.12 0 0 0
04/09/2018
3.18
 102,950 3.15 3.19 3.14 1,000 0 0.0
31/08/2018
3.15
 192,350 3.20 3.22 3.14 0 11,820 -0.0
30/08/2018
3.20
 244,610 3.15 3.22 3.12 64,010 22,490 0.1
29/08/2018
3.15
 256,650 3.13 3.19 3.12 0 97,030 -0.3
28/08/2018
3.13
 217,940 3.12 3.18 3.11 0 0 0
27/08/2018
3.12
 392,580 3.17 3.18 3.10 22,000 0 0.1
24/08/2018
3.17
 103,530 3.19 3.23 3.17 5,720 15,690 -0.0
23/08/2018
3.19
 258,630 3.14 3.21 3.15 1,410 28,000 -0.1
22/08/2018
3.14
 247,110 3.13 3.20 3.14 10,000 0 0.0
21/08/2018
3.13
 49,720 3.15 3.17 3.13 0 0 0
20/08/2018
3.15
 78,820 3.20 3.20 3.15 0 0 0
17/08/2018
3.20
 610,690 3.10 3.23 3.15 151,330 128,900 0.1
16/08/2018
3.10
 144,560 3.12 3.12 3.10 0 0 0
15/08/2018
3.12
 78,450 3.14 3.18 3.10 0 0 0
14/08/2018
3.14
 154,570 3 3.20 2.99 0 0 0
13/08/2018
3
 212,540 3.03 3.03 2.95 0 0 0
10/08/2018
3.03
 234,910 3.08 3.08 2.90 0 0 0
09/08/2018
3.08
 34,640 3.05 3.08 3.03 0 0 0
08/08/2018
3.05
 80,890 3.03 3.10 3.01 0 0 0
07/08/2018
3.03
 116,090 3.07 3.08 3.02 0 4,240 -0.0
06/08/2018
3.07
 131,770 3.18 3.18 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |