CTCP Thiết bị Y tế Việt Nhật (jvc)

6.70
-0.09
(-1.33%)
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
(2025-11-05) 		-1.27 -15.76% 5,178,000 -90,300 -0.7
6.56
8.08
6.70
2 tháng
(2025-10-06) 		-1.42 -17.30% 13,262,000 -476,300 -3.9
6.56
8.86
6.70
3 tháng
(2025-09-08) 		1.09 19.12% 32,763,300 -231,500 -1.9
5.70
9
6.70
6 tháng
(2025-06-09) 		1.95 40.29% 72,929,800 -621,900 -2.4
4.84
9
6.70
12 tháng
(2024-12-10) 		3.59 112.19% 154,622,700 55,395 1.7
3.20
9
6.70
24 tháng
(2023-12-18) 		3.33 96.24% 247,296,600 20,995 1.6
2.97
9
6.70
36 tháng
(2022-12-21) 		3.68 118.33% 494,201,300 420,695 2.9
2.87
9
6.70
60 tháng
(2020-12-31) 		0.79 13.17% 1,618,881,260 -12,817,380 -68.7
2.31
13.45
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
3.60
 673,610 3.42 3.65 3.55 0 5,000 -0.0
10/11/2016
3.42
 352,610 3.20 3.42 3.30 0 700 -0.0
09/11/2016
3.20
 264,140 3.18 3.23 3 0 0 0
08/11/2016
3.18
 309,410 3.12 3.18 3 0 0 0
07/11/2016
3.12
 21,990 3.11 3.20 3.10 0 0 0
04/11/2016
3.11
 285,630 3.12 3.13 3.05 770 300 0.0
03/11/2016
3.12
 197,910 3.15 3.15 3.10 2,000 0 0.0
02/11/2016
3.15
 150,520 3.16 3.19 3.14 0 0 0
01/11/2016
3.16
 144,440 3.18 3.19 3.16 0 0 0
31/10/2016
3.18
 164,970 3.18 3.19 3.11 0 0 0
28/10/2016
3.18
 476,220 3.18 3.20 3.15 20,000 770 0.1
27/10/2016
3.18
 129,010 3.19 3.24 3.12 0 0 0
26/10/2016
3.19
 107,650 3.20 3.25 3.12 0 0 0
25/10/2016
3.20
 301,670 3.13 3.20 3.05 100 0 0.0
24/10/2016
3.13
 151,780 3.21 3.25 3 0 6,500 -0.0
21/10/2016
3.21
 148,280 3.10 3.29 3.20 0 0 0
20/10/2016
3.10
 125,030 3.29 3.39 3.10 1,000 0 0.0
19/10/2016
3.29
 342,820 3.40 3.46 3.20 23,500 0 0.1
18/10/2016
3.40
 116,120 3.48 3.48 3.40 1,000 0 0.0
17/10/2016
3.48
 607,480 3.49 3.51 3.45 0 0 0
14/10/2016
3.49
 255,390 3.50 3.52 3.48 0 0 0
13/10/2016
3.50
 228,400 3.51 3.52 3.50 0 0 0
12/10/2016
3.51
 249,530 3.45 3.53 3.40 107,620 0 0.4
11/10/2016
3.45
 574,610 3.49 3.50 3.25 1,000 0 0.0
10/10/2016
3.49
 205,520 3.60 3.60 3.45 0 0 0
07/10/2016
3.60
 291,150 3.66 3.66 3.51 108,970 0 0.4
06/10/2016
3.66
 313,890 3.54 3.70 3.54 153,410 100 0.5
05/10/2016
3.54
 315,480 3.54 3.60 3.51 244,070 150 0.9
04/10/2016
3.54
 420,340 3.50 3.55 3.43 248,720 0 0.9
03/10/2016
3.50
 600,940 3.58 3.58 3.45 340,000 0 1.2
30/09/2016
3.58
 593,480 3.43 3.67 3.43 0 0 0
29/09/2016
3.43
 395,830 3.36 3.44 3.36 5,000 0 0.0
28/09/2016
3.36
 313,850 3.37 3.40 3.35 250 0 0.0
27/09/2016
3.37
 514,580 3.30 3.37 3.27 142,920 0 0.5
26/09/2016
3.30
 239,990 3.38 3.40 3.30 0 0 0
23/09/2016
3.38
 61,230 3.20 3.40 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |