CTCP Thiết bị Y tế Việt Nhật (jvc)

5.95
-0.34
(-5.41%)
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
(2025-12-29) 		-0.09 -1.47% 3,776,800 -196,200 -1.1
5.46
6.29
6.29
2 tháng
(2025-12-01) 		-0.57 -8.64% 6,085,700 -301,700 -1.8
5.46
6.93
6.29
3 tháng
(2025-10-30) 		-2.25 -27.17% 11,420,600 -451,700 -3.0
5.46
8.28
6.29
6 tháng
(2025-08-01) 		-0.07 -1.15% 49,994,500 -1,089,500 -6.8
5.09
9
6.29
12 tháng
(2025-02-03) 		1.92 46.72% 141,988,200 -173,505 0.1
3.92
9
6.29
24 tháng
(2024-02-15) 		2.40 66.12% 238,555,300 -396,605 -0.6
2.97
9
6.29
36 tháng
(2023-02-13) 		3.16 110.10% 486,117,800 192,695 1.3
2.87
9
6.29
60 tháng
(2021-02-23) 		1.26 26.42% 1,584,614,300 -13,786,510 -74.2
2.31
13.45
6.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
4.28
 257,890 4.10 4.30 4.03 300 4,000 -0.0
29/11/2017
4.10
 160,480 4.01 4.10 4.01 1,230 0 0.0
28/11/2017
4.01
 173,370 4.01 4.10 4 0 0 0
27/11/2017
4.01
 152,240 3.92 4.18 3.93 0 0 0
24/11/2017
3.92
 78,510 3.90 4 3.90 13,040 0 0.1
23/11/2017
3.90
 156,630 3.91 4.01 3.85 21,440 0 0.1
22/11/2017
3.91
 122,210 3.91 3.95 3.85 27,350 0 0.1
21/11/2017
3.91
 114,570 3.91 3.96 3.69 28,170 300 0.1
20/11/2017
3.91
 38,460 3.91 4 3.91 0 0 0
17/11/2017
3.91
 73,610 4 4 3.90 0 2,430 -0.0
16/11/2017
4
 120,590 3.94 4.04 3.92 0 20,000 -0.1
15/11/2017
3.94
 115,780 3.91 4.05 3.90 14,000 0 0.1
14/11/2017
3.91
 117,340 3.95 4.10 3.90 0 170 -0.0
13/11/2017
3.95
 68,740 4.07 4.10 3.95 0 0 0
10/11/2017
4.07
 130,730 4.08 4.17 4.01 29,000 0 0.1
09/11/2017
4.08
 49,100 4.02 4.10 4 1,000 0 0.0
08/11/2017
4.02
 60,320 4.10 4.10 4 1,000 0 0.0
07/11/2017
4.10
 158,980 4 4.13 3.93 0 0 0
06/11/2017
4
 17,420 3.90 4.17 3.93 0 0 0
03/11/2017
3.90
 71,500 4 4.19 3.90 0 0 0
02/11/2017
4
 151,110 3.99 4.14 3.99 800 0 0.0
01/11/2017
3.99
 259,680 4.18 4.30 3.99 500 0 0.0
31/10/2017
4.18
 85,600 4.20 4.29 4.18 4,500 0 0.0
30/10/2017
4.20
 60,420 4.30 4.30 4.17 0 0 0
27/10/2017
4.30
 88,920 4.28 4.40 4.20 55,000 0 0.2
26/10/2017
4.28
 73,330 4.21 4.30 4.11 0 0 0
25/10/2017
4.21
 43,710 4.38 4.45 4.21 0 0 0
24/10/2017
4.38
 485,040 4.10 4.38 4.10 500 0 0.0
23/10/2017
4.10
 180,770 4.30 4.30 4.10 0 0 0
20/10/2017
4.30
 217,920 4.27 4.38 4.20 78,920 0 0.3
19/10/2017
4.27
 59,120 4.27 4.39 4.20 0 0 0
18/10/2017
4.27
 56,620 4.30 4.38 4.20 10,000 0 0.0
17/10/2017
4.30
 256,420 4.36 4.44 4.20 500 0 0.0
16/10/2017
4.36
 228,680 4.36 4.50 4.30 0 0 0
13/10/2017
4.36
 143,070 4.31 4.50 4.30 0 0 0
12/10/2017
4.31
 553,660 4.51 4.70 4.30 1,000 160,000 -0.7
11/10/2017
4.51
 649,880 4.39 4.67 4.32 192,670 0 0.9
10/10/2017
4.39
 331,080 4.32 4.39 4.22 180,000 0 0.8
09/10/2017
4.32
 234,610 4.15 4.41 4.16 27,100 0 0.1
06/10/2017
4.15
 118,250 4.14 4.19 4.03 0 0 0
05/10/2017
4.14
 283,630 4 4.15 3.90 0 1,000 -0.0
04/10/2017
4
 458,690 4.14 4.30 4 5,000 40,000 -0.1
03/10/2017
4.14
 311,990 4.27 4.27 4 0 0 0
02/10/2017
4.27
 420,290 4.14 4.42 4.10 0 0 0
29/09/2017
4.14
 641,830 4.45 4.45 4.14 0 0 0
28/09/2017
4.45
 1,189,250 4.52 4.83 4.41 26,700 0 0.1
27/09/2017
4.52
 882,990 4.23 4.52 4.23 188,740 0 0.9
26/09/2017
4.23
 1,098,930 3.96 4.23 3.86 188,500 0 0.8
25/09/2017
3.96
 663,180 3.92 3.99 3.90 231,500 20,000 0.8
22/09/2017
3.92
 332,340 3.95 4 3.85 246,100 0 1.0
21/09/2017
3.95
 414,110 3.75 4 3.56 216,000 0 0.9
20/09/2017
3.75
 257,100 3.70 3.80 3.66 150,000 0 0.6
19/09/2017
3.70
 420,780 3.57 3.75 3.57 150,000 0 0.6
18/09/2017
3.57
 110,150 3.55 3.75 3.55 0 0 0
15/09/2017
3.55
 23,550 3.55 3.59 3.51 0 100 -0.0
14/09/2017
3.55
 58,840 3.52 3.60 3.49 0 0 0
13/09/2017
3.52
 112,130 3.50 3.59 3.48 0 0 0
12/09/2017
3.50
 80,070 3.51 3.58 3.49 0 0 0
11/09/2017
3.51
 72,680 3.65 3.65 3.51 0 0 0
08/09/2017
3.65
 70,270 3.65 3.68 3.53 0 0 0
07/09/2017
3.65
 58,420 3.71 3.71 3.65 5,500 0 0.0
06/09/2017
3.71
 56,580 3.71 3.75 3.65 0 0 0
05/09/2017
3.71
 102,040 3.73 3.80 3.71 0 0 0
01/09/2017
3.73
 20,870 3.60 3.85 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |