CTCP Thiết bị Y tế Việt Nhật (jvc)

6.18
-0.11
(-1.75%)
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)
11/04/2017
3.38
 17,410 3.44 3.46 3.38 0 0 0
10/04/2017
3.44
 129,580 3.45 3.46 3.40 12,940 0 0.0
07/04/2017
3.45
 163,700 3.46 3.54 3.40 10,490 0 0.0
05/04/2017
3.46
 135,000 3.48 3.50 3.41 0 0 0
04/04/2017
3.48
 43,650 3.48 3.55 3.41 4,510 2,000 0.0
03/04/2017
3.48
 55,530 3.47 3.50 3.43 0 0 0
31/03/2017
3.47
 140,110 3.49 3.54 3.45 0 0 0
30/03/2017
3.49
 134,030 3.47 3.53 3.46 0 0 0
29/03/2017
3.47
 34,550 3.45 3.50 3.46 17,000 0 0.1
28/03/2017
3.45
 49,480 3.42 3.50 3.42 0 0 0
27/03/2017
3.42
 70,300 3.48 3.55 3.40 15,000 0 0.1
24/03/2017
3.48
 34,330 3.49 3.49 3.48 2,000 0 0.0
23/03/2017
3.49
 158,170 3.46 3.55 3.48 100,000 0 0.3
22/03/2017
3.46
 168,450 3.49 3.55 3.45 0 0 0
21/03/2017
3.49
 77,460 3.51 3.51 3.47 10,000 0 0.0
20/03/2017
3.51
 81,180 3.51 3.60 3.48 2,000 6,000 -0.0
17/03/2017
3.51
 115,350 3.50 3.52 3.49 15,000 5,000 0.0
16/03/2017
3.50
 50,100 3.50 3.52 3.49 10,000 11,500 -0.0
15/03/2017
3.50
 58,630 3.50 3.58 3.48 33,000 0 0.1
14/03/2017
3.50
 179,110 3.47 3.53 3.46 0 0 0
13/03/2017
3.47
 79,650 3.56 3.60 3.47 5,000 0 0.0
10/03/2017
3.56
 47,380 3.57 3.60 3.53 0 0 0
09/03/2017
3.57
 290,030 3.50 3.58 3.40 193,930 770 0.7
08/03/2017
3.50
 87,270 3.50 3.59 3.45 0 0 0
07/03/2017
3.50
 63,040 3.50 3.60 3.48 0 0 0
06/03/2017
3.50
 178,040 3.53 3.59 3.45 0 1,500 -0.0
03/03/2017
3.53
 207,060 3.54 3.70 3.50 0 0 0
02/03/2017
3.54
 150,520 3.59 3.59 3.54 0 100,000 -0.4
01/03/2017
3.59
 27,130 3.59 3.70 3.55 0 0 0
28/02/2017
3.59
 345,460 3.56 3.70 3.56 2,170 0 0.0
27/02/2017
3.56
 88,530 3.55 3.59 3.53 0 0 0
24/02/2017
3.55
 91,030 3.60 3.60 3.51 0 0 0
23/02/2017
3.60
 14,820 3.62 3.62 3.52 0 0 0
22/02/2017
3.62
 89,050 3.64 3.65 3.50 8,000 0 0.0
21/02/2017
3.64
 124,150 3.64 3.69 3.54 0 0 0
20/02/2017
3.64
 146,720 3.55 3.72 3.56 0 0 0
17/02/2017
3.55
 275,400 3.52 3.55 3.50 150,510 2,740 0.5
16/02/2017
3.52
 543,820 3.55 3.55 3.50 272,890 0 1.0
15/02/2017
3.55
 484,720 3.50 3.55 3.50 269,900 10,000 0.9
14/02/2017
3.50
 400,470 3.50 3.57 3.48 72,670 0 0.3
13/02/2017
3.50
 307,550 3.48 3.59 3.48 102,370 0 0.4
10/02/2017
3.48
 74,080 3.50 3.50 3.47 0 0 0
09/02/2017
3.50
 76,940 3.50 3.51 3.41 0 0 0
08/02/2017
3.50
 272,140 3.50 3.60 3.47 2,500 4,200 -0.0
07/02/2017
3.50
 364,660 3.50 3.58 3.45 0 0 0
06/02/2017
3.50
 113,750 3.50 3.60 3.50 0 10 -0
03/02/2017
3.50
 63,570 3.60 3.60 3.50 0 1,040 -0.0
02/02/2017
3.60
 15,780 3.60 3.85 3.56 0 0 0
25/01/2017
3.60
 43,740 3.60 3.60 3.50 0 11,210 -0.0
24/01/2017
3.60
 88,100 3.55 3.70 3.60 480 0 0.0
23/01/2017
3.55
 64,990 3.49 3.63 3.50 0 0 0
20/01/2017
3.49
 36,170 3.58 3.79 3.49 0 0 0
19/01/2017
3.58
 73,290 3.60 3.69 3.56 0 0 0
18/01/2017
3.60
 18,490 3.63 3.70 3.60 0 0 0
17/01/2017
3.63
 79,360 3.61 3.85 3.54 0 0 0
16/01/2017
3.61
 63,950 3.63 3.68 3.50 0 34,510 -0.1
13/01/2017
3.63
 18,940 3.47 3.70 3.56 0 0 0
12/01/2017
3.47
 62,740 3.70 3.74 3.45 0 0 0
11/01/2017
3.70
 56,680 3.70 3.75 3.70 0 5,980 -0.0
10/01/2017
3.70
 70,430 3.77 3.77 3.60 0 20 -0
09/01/2017
3.77
 431,480 3.75 3.78 3.75 262,290 0 1.0
06/01/2017
3.75
 203,370 3.76 3.78 3.69 96,520 0 0.4
05/01/2017
3.76
 219,490 3.64 3.76 3.61 171,130 0 0.6
04/01/2017
3.64
 239,360 3.61 3.65 3.50 146,000 0 0.5
03/01/2017
3.61
 191,110 3.60 3.70 3.35 165,000 0 0.6
30/12/2016
3.60
 12,150 3.55 3.69 3.51 0 0 0
29/12/2016
3.55
 46,770 3.61 3.69 3.50 0 0 0
28/12/2016
3.61
 265,710 3.50 3.65 3.54 190,090 0 0.7
27/12/2016
3.50
 441,950 3.40 3.63 3.40 415,270 0 1.5
26/12/2016
3.40
 108,220 3.47 3.50 3.31 0 40,000 -0.1
23/12/2016
3.47
 86,300 3.50 3.51 3.43 0 0 0
22/12/2016
3.50
 89,950 3.51 3.60 3.40 0 0 0
21/12/2016
3.51
 73,560 3.50 3.51 3.40 0 0 0
20/12/2016
3.50
 172,860 3.42 3.55 3.42 0 0 0
19/12/2016
3.42
 133,400 3.40 3.59 3.40 0 0 0
16/12/2016
3.40
 166,370 3.55 3.58 3.31 0 0 0
15/12/2016
3.55
 40,790 3.54 3.78 3.44 0 0 0
14/12/2016
3.54
 43,510 3.54 3.65 3.50 500 0 0.0
13/12/2016
3.54
 68,690 3.55 3.60 3.40 2,100 0 0.0
12/12/2016
3.55
 73,540 3.71 3.71 3.47 0 0 0
09/12/2016
3.71
 141,250 3.70 3.95 3.71 0 0 0
08/12/2016
3.70
 261,450 3.46 3.70 3.41 181,000 0 0.7
07/12/2016
3.46
 334,690 3.25 3.47 3.30 221,330 10 0.8
06/12/2016
3.25
 127,040 3.44 3.44 3.24 0 0 0
05/12/2016
3.44
 62,190 3.61 3.61 3.40 0 0 0
02/12/2016
3.61
 160,520 3.80 3.80 3.54 0 19,990 -0.1
01/12/2016
3.80
 211,830 3.70 3.90 3.68 125,000 0 0.5
30/11/2016
3.70
 110,690 3.64 3.87 3.65 0 0 0
29/11/2016
3.64
 124,870 3.80 3.80 3.60 0 10,000 -0.0
28/11/2016
3.80
 205,480 4 4 3.79 0 0 0
25/11/2016
4
 316,250 4 4.10 3.92 20,000 0 0.1
24/11/2016
4
 662,310 3.84 4 3.81 414,560 5,000 1.6
23/11/2016
3.84
 274,450 3.81 3.98 3.80 138,000 0 0.5
22/11/2016
3.81
 379,400 3.69 3.93 3.72 0 9,000 -0.0
21/11/2016
3.69
 732,390 3.45 3.69 3.58 252,000 0 0.9
18/11/2016
3.45
 97,890 3.57 3.57 3.45 0 4,000 -0.0
17/11/2016
3.57
 295,420 3.42 3.59 3.42 169,990 13,000 0.6
16/11/2016
3.42
 1,057,220 3.42 3.50 3.19 3,200 0 0.0
15/11/2016
3.42
 72,040 3.40 3.48 3.30 0 0 0
14/11/2016
3.40
 136,120 3.60 3.60 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |