CTCP Thiết bị Y tế Việt Nhật (jvc)

3.80
-0.07
(-1.81%)
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
(2026-05-13) 		-0.13 -3.25% 2,718,500 9,200 0
3.60
4
3.80
2 tháng
(2026-04-13) 		-0.41 -9.58% 5,194,300 -15,300 0
3.60
4.32
3.80
3 tháng
(2026-03-16) 		-0.63 -14% 8,269,800 -461,500 -2.0
3.60
4.65
3.80
6 tháng
(2025-12-15) 		-2.61 -40.28% 18,785,500 -935,600 -4.7
3.60
6.93
3.80
12 tháng
(2025-06-17) 		-1.43 -26.98% 88,346,100 -1,629,200 -7.5
3.60
9
3.80
24 tháng
(2024-06-24) 		0.33 9.32% 205,424,300 -1,121,005 -3.9
2.97
9
3.80
36 tháng
(2023-06-28) 		-0.18 -4.44% 367,681,200 -389,905 -1.4
2.95
9
3.80
60 tháng
(2021-07-08) 		0.22 6.03% 1,487,299,400 -14,005,610 -74.7
2.31
13.45
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |