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)
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
22/09/2016
3.20
 4,434,520 3.18 3.40 3.18 2,000 0 0.0
21/09/2016
3.18
 497,610 3.20 3.22 3.10 400 0 0.0
20/09/2016
3.20
 360,090 3.20 3.23 3.15 0 0 0
19/09/2016
3.20
 158,750 3.20 3.21 3.11 0 0 0
16/09/2016
3.20
 352,380 3.20 3.20 3.11 500 0 0.0
15/09/2016
3.20
 248,670 3.18 3.20 3.10 0 0 0
14/09/2016
3.18
 125,670 3.15 3.30 3.15 8,700 0 0.0
13/09/2016
3.15
 552,780 3.10 3.17 3.02 0 0 0
12/09/2016
3.10
 299,920 3.20 3.20 3 0 0 0
09/09/2016
3.20
 185,500 3.20 3.30 3.20 0 0 0
08/09/2016
3.20
 400,650 3.20 3.30 3.10 0 0 0
07/09/2016
3.20
 754,630 3.30 3.40 3.10 0 0 0
06/09/2016
3.30
 715,300 3.50 3.60 3.30 0 0 0
05/09/2016
3.50
 1,115,810 3.50 3.60 3.30 0 5,000 -0.0
01/09/2016
3.50
 770,870 3.50 3.70 3.40 0 0 0
31/08/2016
3.50
 1,968,670 3.30 3.50 3.40 1,000 6,000 -0.0
30/08/2016
3.30
 1,187,400 3.10 3.30 3 0 0 0
29/08/2016
3.10
 2,712,110 3.10 3.30 3 5,000 0 0.0
26/08/2016
3.10
 701,540 2.90 3.10 3.10 0 0 0
25/08/2016
2.90
 960,720 2.80 2.90 2.80 34,510 405,000 -1.1
24/08/2016
2.80
 1,384,040 2.70 2.80 2.60 0 147,700 -0.4
23/08/2016
2.70
 1,222,470 2.70 2.80 2.60 0 0 0
22/08/2016
2.70
 603,670 2.60 2.70 2.60 0 10,000 -0.0
19/08/2016
2.60
 131,340 2.60 2.70 2.50 0 0 0
18/08/2016
2.60
 874,940 2.60 2.70 2.50 0 0 0
17/08/2016
2.60
 599,160 2.60 2.70 2.50 1,000 116,000 -0.3
16/08/2016
2.60
 2,017,460 2.70 2.70 2.60 0 0 0
15/08/2016
2.70
 732,110 2.90 2.90 2.70 10,000 0 0.0
12/08/2016
2.90
 1,329,260 2.80 2.90 2.90 0 199,000 -0.6
11/08/2016
2.80
 2,642,320 2.70 2.80 2.70 0 1,329,100 -3.7
10/08/2016
2.70
 1,347,820 2.90 2.90 2.70 0 0 0
09/08/2016
2.90
 974,290 3.10 3.10 2.90 0 0 0
08/08/2016
3.10
 801,430 3.30 3.30 3.10 0 0 0
05/08/2016
3.30
 251,020 3.30 3.40 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |