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) 		-1.16 -20.53% 3,884,300 -389,000 -1.8
4.31
5.71
4.42
2 tháng
(2026-01-19) 		-1.29 -22.32% 7,379,900 -554,600 -2.8
4.31
6.29
4.42
3 tháng
(2025-12-18) 		-2.07 -31.55% 10,453,300 -729,500 -3.8
4.31
6.56
4.42
6 tháng
(2025-09-19) 		-3.24 -41.91% 31,772,000 -1,122,300 -7.0
4.31
9
4.42
12 tháng
(2025-03-24) 		-0.96 -17.61% 113,692,900 -1,135,800 -4.2
3.92
9
4.42
24 tháng
(2024-03-28) 		0.92 25.77% 229,085,800 -842,305 -2.8
2.97
9
4.42
36 tháng
(2023-04-03) 		1.33 42.09% 457,770,800 -215,105 -0.9
2.95
9
4.42
60 tháng
(2021-04-13) 		-1.01 -18.36% 1,550,601,000 -13,831,810 -74.1
2.31
13.45
4.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
3.60
 176,590 3.70 3.90 3.60 0 0 0
30/08/2017
3.70
 46,450 3.74 3.80 3.66 0 0 0
29/08/2017
3.74
 170,550 3.72 3.76 3.68 2,000 320 0.0
28/08/2017
3.72
 130,800 3.80 3.85 3.72 0 0 0
25/08/2017
3.80
 89,280 3.71 3.88 3.65 0 0 0
24/08/2017
3.71
 496,630 3.96 4 3.70 0 0 0
23/08/2017
3.96
 307,470 3.84 3.96 3.68 0 0 0
22/08/2017
3.84
 99,400 3.79 3.90 3.70 0 0 0
21/08/2017
3.79
 201,950 3.99 4.05 3.75 0 0 0
18/08/2017
3.99
 439,690 4 4.05 3.97 0 0 0
17/08/2017
4
 433,590 4.12 4.15 3.84 0 0 0
16/08/2017
4.12
 147,340 4.15 4.20 3.90 0 0 0
15/08/2017
4.15
 424,820 4.05 4.19 3.80 0 0 0
14/08/2017
4.05
 484,940 3.90 4.10 4 0 0 0
11/08/2017
3.90
 314,480 3.71 3.96 3.50 0 0 0
10/08/2017
3.71
 69,110 3.62 3.72 3.62 0 0 0
09/08/2017
3.62
 170,920 3.61 3.75 3.61 0 0 0
08/08/2017
3.61
 107,460 3.70 3.80 3.57 0 0 0
07/08/2017
3.70
 173,190 3.74 3.94 3.68 5,000 0 0.0
04/08/2017
3.74
 51,540 3.70 3.80 3.65 0 0 0
03/08/2017
3.70
 53,910 3.70 3.88 3.45 0 0 0
02/08/2017
3.70
 198,810 3.65 3.77 3.60 0 0 0
01/08/2017
3.65
 128,300 3.75 3.85 3.65 20,000 10,000 0.0
31/07/2017
3.75
 144,200 3.80 3.80 3.70 0 3,500 -0.0
28/07/2017
3.80
 155,920 3.82 4 3.80 0 0 0
27/07/2017
3.82
 173,720 3.89 3.89 3.72 2,000 0 0.0
26/07/2017
3.89
 155,700 3.84 4 3.85 0 5,000 -0.0
25/07/2017
3.84
 156,830 3.81 3.90 3.70 0 2,000 -0.0
24/07/2017
3.81
 352,520 3.76 4 3.73 200 0 0.0
21/07/2017
3.76
 259,120 3.93 3.93 3.71 80 0 0.0
20/07/2017
3.93
 481,770 4.11 4.28 3.85 7,000 0 0.0
19/07/2017
4.11
 659,470 4.01 4.25 4 15,720 0 0.1
18/07/2017
4.01
 225,140 4.17 4.20 3.96 0 0 0
17/07/2017
4.17
 422,210 3.99 4.21 3.99 0 300 -0.0
14/07/2017
3.99
 1,058,640 3.73 3.99 3.70 0 0 0
13/07/2017
3.73
 273,580 3.88 3.93 3.73 1,000 0 0.0
12/07/2017
3.88
 885,080 3.69 3.94 3.70 2,380 0 0.0
11/07/2017
3.69
 919,520 3.45 3.69 3.40 0 0 0
10/07/2017
3.45
 313,210 3.36 3.49 3.20 10 0 0
07/07/2017
3.36
 179,020 3.50 3.55 3.36 1,500 0 0.0
06/07/2017
3.50
 459,840 3.43 3.65 3.40 1,410 0 0.0
05/07/2017
3.43
 679,860 3.21 3.43 3.34 0 0 0
04/07/2017
3.21
 302,960 3 3.21 3.05 20 0 0
03/07/2017
3
 220,120 3 3.20 2.87 0 0 0
30/06/2017
3
 203,850 3.17 3.20 3 15,080 0 0.0
29/06/2017
3.17
 85,760 3.29 3.52 3.11 0 0 0
28/06/2017
3.29
 669,010 3.19 3.41 3.29 11,080 0 0.0
27/06/2017
3.19
 179,230 2.99 3.19 3.19 0 0 0
26/06/2017
2.99
 261,850 2.80 2.99 2.90 0 0 0
23/06/2017
2.80
 140,460 2.79 2.86 2.77 0 0 0
22/06/2017
2.79
 120,590 2.84 2.90 2.78 3,000 0 0.0
21/06/2017
2.84
 70,490 2.88 2.89 2.82 0 0 0
20/06/2017
2.88
 22,360 2.90 2.90 2.82 0 0 0
19/06/2017
2.90
 124,980 2.91 2.92 2.88 0 0 0
16/06/2017
2.91
 66,780 2.92 2.95 2.90 0 0 0
15/06/2017
2.92
 134,040 2.90 2.95 2.87 0 0 0
14/06/2017
2.90
 100,360 2.89 2.96 2.88 6,000 0 0.0
13/06/2017
2.89
 134,370 2.88 3.08 2.88 0 0 0
12/06/2017
2.88
 140,390 2.91 2.99 2.88 600 0 0.0
09/06/2017
2.91
 96,490 2.95 2.95 2.90 0 0 0
08/06/2017
2.95
 128,200 2.96 2.99 2.86 50,000 0 0.1
07/06/2017
2.96
 57,610 2.96 3 2.92 0 0 0
06/06/2017
2.96
 154,000 2.99 2.99 2.85 0 0 0
05/06/2017
2.99
 39,320 3 3 2.96 0 0 0
02/06/2017
3
 42,620 3 3.04 2.97 0 0 0
01/06/2017
3
 187,650 2.97 3 2.95 0 0 0
31/05/2017
2.97
 119,660 2.93 3 2.94 0 10 -0
30/05/2017
2.93
 98,430 2.95 2.99 2.85 15,000 3,200 0.0
29/05/2017
2.95
 118,540 2.90 3 2.90 0 0 0
26/05/2017
2.90
 163,070 2.90 2.99 2.86 64,140 0 0.2
25/05/2017
2.90
 127,680 2.84 2.90 2.80 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |