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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |