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)
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
03/08/2018
3.18
 64,450 3.15 3.18 3.14 0 0 0
02/08/2018
3.15
 45,520 3.15 3.20 3.14 0 0 0
01/08/2018
3.15
 243,820 3.15 3.23 3.12 0 40,000 -0.1
31/07/2018
3.15
 118,270 3.19 3.26 3.15 0 0 0
30/07/2018
3.19
 172,910 3.25 3.30 3.19 20,060 33,570 -0.0
27/07/2018
3.25
 110,190 3.25 3.35 3.23 0 10,000 -0.0
26/07/2018
3.25
 155,630 3.41 3.47 3.25 0 26,000 -0.1
25/07/2018
3.41
 290,190 3.40 3.53 3.39 0 57,580 -0.2
24/07/2018
3.40
 254,520 3.22 3.44 3.22 0 0 0
23/07/2018
3.22
 138,140 3.22 3.25 3.17 0 0 0
20/07/2018
3.22
 179,620 3.18 3.24 3.17 0 0 0
19/07/2018
3.18
 139,520 3.18 3.20 3.15 0 0 0
18/07/2018
3.18
 157,830 3.03 3.19 3.01 0 0 0
17/07/2018
3.03
 131,090 3 3.09 2.99 0 0 0
16/07/2018
3
 120,750 2.95 3.08 2.95 0 0 0
13/07/2018
2.95
 93,020 2.97 3 2.92 0 0 0
12/07/2018
2.97
 26,240 2.97 3 2.95 0 0 0
11/07/2018
2.97
 109,640 3 3.04 2.92 0 0 0
10/07/2018
3
 79,770 2.97 3.02 2.92 0 0 0
09/07/2018
2.97
 124,320 3 3.05 2.95 0 0 0
06/07/2018
3
 99,650 2.95 3 2.90 0 0 0
05/07/2018
2.95
 132,850 2.98 3.05 2.91 0 0 0
04/07/2018
2.98
 115,950 2.92 3.04 2.92 0 0 0
03/07/2018
2.92
 227,430 3.13 3.26 2.92 0 0 0
02/07/2018
3.13
 102,620 3.26 3.33 3.12 0 0 0
29/06/2018
3.26
 77,480 3.26 3.30 3.24 0 0 0
28/06/2018
3.26
 60,080 3.33 3.35 3.26 0 0 0
27/06/2018
3.33
 85,290 3.32 3.37 3.27 0 0 0
26/06/2018
3.32
 116,640 3.37 3.37 3.23 0 0 0
25/06/2018
3.37
 122,460 3.25 3.40 3.33 0 0 0
22/06/2018
3.25
 116,370 3.25 3.38 3.25 0 0 0
21/06/2018
3.25
 301,160 3.49 3.50 3.25 0 0 0
20/06/2018
3.49
 131,830 3.43 3.56 3.45 0 0 0
19/06/2018
3.43
 104,780 3.68 3.73 3.43 0 0 0
18/06/2018
3.68
 464,040 3.64 3.88 3.50 0 0 0
15/06/2018
3.64
 5,023,640 3.41 3.64 3.40 0 0 0
14/06/2018
3.41
 96,310 3.26 3.41 3.20 0 0 0
13/06/2018
3.26
 57,270 3.18 3.31 3.15 0 0 0
12/06/2018
3.18
 84,110 3.32 3.32 3.11 0 0 0
11/06/2018
3.32
 43,600 3.39 3.39 3.32 0 0 0
08/06/2018
3.39
 66,550 3.40 3.43 3.32 0 0 0
07/06/2018
3.40
 129,680 3.32 3.49 3.32 0 0 0
06/06/2018
3.32
 130,420 3.38 3.38 3.31 0 0 0
05/06/2018
3.38
 229,520 3.25 3.38 3.23 0 0 0
04/06/2018
3.25
 117,070 3.23 3.26 3.16 0 0 0
01/06/2018
3.23
 128,550 3.18 3.25 3.12 0 0 0
31/05/2018
3.18
 56,080 3.12 3.19 3.08 0 0 0
30/05/2018
3.12
 138,020 3.23 3.25 3.10 0 0 0
29/05/2018
3.23
 219,040 3.05 3.24 3.07 0 0 0
28/05/2018
3.05
 358,990 3.25 3.25 3.05 0 0 0
25/05/2018
3.25
 70,880 3.35 3.40 3.20 0 0 0
24/05/2018
3.35
 69,960 3.43 3.45 3.33 0 0 0
23/05/2018
3.43
 157,340 3.35 3.49 3.32 0 0 0
22/05/2018
3.35
 231,230 3.47 3.50 3.25 5,000 0 0.0
21/05/2018
3.47
 41,580 3.47 3.50 3.46 0 0 0
18/05/2018
3.47
 189,360 3.51 3.53 3.41 0 0 0
17/05/2018
3.51
 199,380 3.43 3.58 3.43 0 5,000 -0.0
16/05/2018
3.43
 321,620 3.59 3.60 3.40 0 0 0
15/05/2018
3.59
 863,460 3.78 3.78 3.52 0 0 0
14/05/2018
3.78
 198,500 3.90 3.90 3.70 6,650 0 0.0
11/05/2018
3.90
 109,570 4 4 3.80 0 0 0
10/05/2018
4
 521,790 3.79 4.05 3.80 145,190 0 0.6
09/05/2018
3.79
 432,860 3.57 3.81 3.35 29,810 6,650 0.1
08/05/2018
3.57
 280,110 3.34 3.57 3.32 0 0 0
07/05/2018
3.34
 774,370 3.58 3.80 3.33 0 145,190 -0.5

Chính sách bảo mật | Điều khoản sử dụng |