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)
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
04/05/2018
3.58
 280,930 3.81 3.94 3.58 0 29,810 -0.1
03/05/2018
3.81
 223,950 4.09 4.09 3.81 0 0 0
02/05/2018
4.09
 201,770 4.13 4.19 4.05 19,260 0 0.1
27/04/2018
4.13
 238,390 4.06 4.15 4.06 0 0 0
26/04/2018
4.06
 253,460 4.06 4.20 4.05 53,100 0 0.2
24/04/2018
4.06
 304,060 4.08 4.12 4 0 0 0
23/04/2018
4.08
 187,090 4.17 4.23 4.06 0 0 0
20/04/2018
4.17
 212,080 4.13 4.18 4.06 3,500 23,810 -0.1
19/04/2018
4.13
 214,760 4.25 4.29 3.98 0 0 0
18/04/2018
4.25
 293,130 4.23 4.35 4.21 0 30 -0.0
17/04/2018
4.23
 356,580 4.32 4.38 4.23 0 0 0
16/04/2018
4.32
 169,920 4.37 4.40 4.30 0 0 0
13/04/2018
4.37
 261,260 4.39 4.55 4.35 30,320 2,060 0.1
12/04/2018
4.39
 162,480 4.42 4.45 4.25 0 0 0
11/04/2018
4.42
 347,000 4.56 4.58 4.40 4,900 0 0.0
10/04/2018
4.56
 568,150 4.58 4.65 4.51 154,060 80,280 0.3
09/04/2018
4.58
 678,430 4.44 4.59 4.34 189,810 0 0.8
06/04/2018
4.44
 292,900 4.50 4.52 4.42 21,050 4,360 0.1
05/04/2018
4.50
 502,030 4.46 4.52 4.38 25,000 13,000 0.1
04/04/2018
4.46
 759,750 4.52 4.55 4.46 0 172,100 -0.8
03/04/2018
4.52
 671,540 4.62 4.64 4.50 187,120 180,360 0.0
02/04/2018
4.62
 297,350 4.69 4.69 4.62 10,000 25,000 -0.1
30/03/2018
4.69
 191,630 4.70 4.70 4.65 0 0 0
29/03/2018
4.70
 648,410 4.60 4.80 4.61 30,000 187,120 -0.7
28/03/2018
4.60
 321,770 4.68 4.69 4.60 0 10,000 -0.0
27/03/2018
4.68
 245,730 4.69 4.75 4.66 0 0 0
26/03/2018
4.69
 254,740 4.68 4.76 4.66 12,230 30,000 -0.1
23/03/2018
4.68
 537,210 4.74 4.74 4.63 0 0 0
22/03/2018
4.74
 249,300 4.75 4.79 4.73 8,000 0 0.0
21/03/2018
4.75
 387,280 4.75 4.79 4.72 10,000 12,230 -0.0
20/03/2018
4.75
 412,890 4.70 4.79 4.70 13,110 0 0.1
19/03/2018
4.70
 341,720 4.83 4.85 4.70 0 8,000 -0.0
16/03/2018
4.83
 495,050 4.79 4.85 4.79 18,890 10,000 0.0
15/03/2018
4.79
 403,940 4.83 4.86 4.79 11,000 13,110 -0.0
14/03/2018
4.83
 435,640 4.80 4.83 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |