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)
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
13/03/2018
4.80
 578,720 4.81 4.88 4.75 19,000 18,890 0.0
12/03/2018
4.81
 389,940 4.93 4.98 4.81 0 10,000 -0.0
09/03/2018
4.93
 525,790 5.03 5.05 4.90 96,960 0 0.5
08/03/2018
5.03
 1,101,950 4.80 5.07 4.76 249,310 20,000 1.1
07/03/2018
4.80
 1,068,620 4.67 4.99 4.68 58,060 0 0.3
06/03/2018
4.67
 408,800 4.66 4.70 4.63 0 0 0
05/03/2018
4.66
 763,950 4.74 4.74 4.63 132,000 0 0.6
02/03/2018
4.74
 479,510 4.80 4.80 4.73 27,310 53,030 -0.1
01/03/2018
4.80
 608,060 4.75 4.85 4.70 350 10,000 -0.0
28/02/2018
4.75
 878,720 4.84 4.84 4.68 0 0 0
27/02/2018
4.84
 624,520 4.90 4.92 4.74 0 0 0
26/02/2018
4.90
 653,440 5 5.08 4.85 3,400 0 0.0
23/02/2018
5
 486,230 4.95 5.09 4.95 6,000 0 0.0
22/02/2018
4.95
 706,140 5.10 5.13 4.95 7,000 0 0.0
21/02/2018
5.10
 528,860 5.10 5.30 5 12,000 0 0.1
13/02/2018
5.10
 900,310 4.95 5.21 5 116,880 0 0.6
12/02/2018
4.95
 384,780 4.70 4.98 4.70 0 0 0
09/02/2018
4.70
 608,380 4.71 4.80 4.55 0 13,580 -0.1
08/02/2018
4.71
 218,070 4.88 4.88 4.70 1,490 0 0.0
07/02/2018
4.88
 517,020 4.69 4.99 4.69 2,000 0 0.0
06/02/2018
4.69
 2,288,510 4.54 4.80 4.23 924,130 410 4.0
05/02/2018
4.54
 888,820 4.88 4.90 4.54 0 150 -0.0
02/02/2018
4.88
 931,220 4.93 5 4.70 12,800 12,280 0.0
01/02/2018
4.93
 494,220 5.03 5.17 4.82 2,000 0 0.0
31/01/2018
5.03
 934,270 5.25 5.33 4.99 5,090 0 0.0
30/01/2018
5.25
 2,119,460 5.02 5.37 5.05 1,500 230 0.0
29/01/2018
5.02
 362,770 4.70 5.02 4.70 0 1,350 -0.0
26/01/2018
4.70
 1,307,910 4.60 4.77 4.60 10,000 0 0.0
25/01/2018
4.60
 1,366,390 4.92 4.95 4.60 11,230 33,400 -0.1
22/01/2018
4.92
 1,179,760 5.10 5.10 4.88 15,000 8,750 0.0
19/01/2018
5.10
 1,021,580 5.17 5.32 5 63,400 40,450 0.1
18/01/2018
5.17
 1,119,730 5.02 5.22 4.84 1,460 46,390 -0.2
17/01/2018
5.02
 1,160,150 5.39 5.45 5.02 0 0 0
16/01/2018
5.39
 580,620 5.54 5.65 5.36 2,450 21,000 -0.1
15/01/2018
5.54
 1,249,300 5.25 5.61 5 20,010 0 0.1
12/01/2018
5.25
 4,200,450 5.64 5.64 5.25 125,960 20,650 0.6
11/01/2018
5.64
 2,796,160 6.06 6.09 5.64 70,050 80 0.4
10/01/2018
6.06
 3,376,180 6.13 6.39 5.80 613,880 40,000 3.5
09/01/2018
6.13
 5,210,990 5.73 6.13 5.73 454,530 37,530 2.5
08/01/2018
5.73
 3,352,780 5.36 5.73 5.70 41,650 30,000 0.1
05/01/2018
5.36
 4,003,030 5.01 5.36 5.11 70,330 15,000 0.3
04/01/2018
5.01
 2,965,730 4.69 5.01 4.80 19,500 21,000 -0.0
03/01/2018
4.69
 2,757,740 4.39 4.69 4.60 28,000 23,000 0.0
02/01/2018
4.39
 423,530 4.11 4.39 4.11 500 36,000 -0.2
29/12/2017
4.11
 409,760 4.15 4.28 4.10 0 0 0
28/12/2017
4.15
 284,910 4.25 4.30 4.06 0 0 0
27/12/2017
4.25
 404,710 4.37 4.40 4.24 8,120 0 0.0
26/12/2017
4.37
 271,900 4.30 4.40 4.23 0 5,000 -0.0
25/12/2017
4.30
 599,690 4.54 4.58 4.30 3,000 0 0.0
22/12/2017
4.54
 394,340 4.54 4.62 4.51 26,200 0 0.1
21/12/2017
4.54
 822,740 4.60 4.74 4.54 54,200 5,800 0.2
20/12/2017
4.60
 2,338,700 4.40 4.70 4.30 45,000 2,000 0.2
19/12/2017
4.40
 1,208,110 4.30 4.40 4.05 51,500 0 0.2
18/12/2017
4.30
 2,088,570 4.39 4.66 4.30 9,000 52,000 -0.2
15/12/2017
4.39
 898,260 4.11 4.39 4.39 0 0 0
14/12/2017
4.11
 1,144,850 3.85 4.11 4 10,000 0 0.0
13/12/2017
3.85
 166,290 4 4.12 3.83 3,800 0 0.0
12/12/2017
4
 167,370 3.86 4 3.70 26,000 0 0.1
11/12/2017
3.86
 74,640 3.95 4 3.85 0 0 0
08/12/2017
3.95
 88,640 3.85 4.04 3.82 0 0 0
07/12/2017
3.85
 90,240 3.76 3.97 3.71 0 0 0
06/12/2017
3.76
 241,290 3.90 4 3.70 0 0 0
05/12/2017
3.90
 135,720 3.94 3.98 3.67 0 0 0
04/12/2017
3.94
 527,970 4.23 4.28 3.94 0 1,320 -0.0
01/12/2017
4.23
 292,700 4.28 4.44 4.16 0 30,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |