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)
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
24/05/2017
2.84
 364,340 2.86 2.95 2.82 0 0 0
23/05/2017
2.86
 199,790 2.84 3 2.82 0 0 0
22/05/2017
2.84
 515,310 3.05 3.05 2.84 1,000 0 0.0
19/05/2017
3.05
 95,970 3.05 3.09 3 0 0 0
18/05/2017
3.05
 77,930 3.05 3.14 2.99 14,580 0 0.0
17/05/2017
3.05
 177,320 3.13 3.16 3.04 6,380 0 0.0
16/05/2017
3.13
 187,420 3.13 3.20 3.10 10 0 0
15/05/2017
3.13
 192,160 3.18 3.25 3.12 10,000 5,000 0.0
12/05/2017
3.18
 22,720 3.18 3.26 3.08 0 0 0
11/05/2017
3.18
 47,110 3.06 3.27 3.06 0 1,000 -0.0
10/05/2017
3.06
 203,440 3.17 3.17 2.95 1,140 29,470 -0.1
09/05/2017
3.17
 982,610 3.40 3.40 3.17 20,000 104,530 -0.3
08/05/2017
3.40
 1,990 3.42 3.43 3.40 0 0 0
05/05/2017
3.42
 72,820 3.35 3.45 3.37 0 10,000 -0.0
04/05/2017
3.35
 236,070 3.18 3.40 3.18 0 0 0
03/05/2017
3.18
 186,920 3.24 3.25 3.11 88,740 0 0.3
28/04/2017
3.24
 30,570 3.23 3.25 3.16 10,000 0 0.0
27/04/2017
3.23
 38,850 3.22 3.26 3.18 0 0 0
26/04/2017
3.22
 95,390 3.22 3.24 3.17 40,500 0 0.1
25/04/2017
3.22
 76,890 3.24 3.24 3.15 44,520 17,000 0.1
24/04/2017
3.24
 81,380 3.23 3.24 3.01 40,000 0 0.1
21/04/2017
3.23
 117,280 3.17 3.25 3.15 0 0 0
20/04/2017
3.17
 15,600 3.16 3.24 3.10 0 0 0
19/04/2017
3.16
 49,480 3.29 3.30 3.06 0 2,300 -0.0
18/04/2017
3.29
 99,070 3.20 3.29 3.13 0 0 0
17/04/2017
3.20
 45,980 3.38 3.38 3.20 16,760 2,000 0.0
14/04/2017
3.38
 119,760 3.44 3.45 3.38 80,000 0 0.3
13/04/2017
3.44
 135,440 3.32 3.50 3.09 20,300 0 0.1
12/04/2017
3.32
 70,130 3.38 3.50 3.31 2,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |