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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |