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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |