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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |