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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |