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)
04/08/2016
3.30
 273,790 3.40 3.50 3.30 26,430 0 0.1
03/08/2016
3.40
 155,000 3.40 3.50 3.30 0 0 0
02/08/2016
3.40
 569,810 3.60 3.60 3.40 0 0 0
01/08/2016
3.60
 316,130 3.60 3.60 3.50 0 0 0
29/07/2016
3.60
 484,150 3.50 3.70 3.50 0 0 0
28/07/2016
3.50
 67,720 3.60 3.60 3.50 0 0 0
27/07/2016
3.60
 757,480 3.40 3.60 3.30 0 300 -0.0
26/07/2016
3.40
 2,808,050 3.60 3.60 3.40 200 25,210 -0.1
25/07/2016
3.60
 1,320,480 3.80 3.90 3.60 0 0 0
22/07/2016
3.80
 709,930 3.80 3.90 3.70 20,000 0 0.1
21/07/2016
3.80
 471,510 3.90 4 3.80 55,000 73,240 -0.1
20/07/2016
3.90
 532,660 4 4.10 3.80 12,500 0 0.0
19/07/2016
4
 221,810 3.90 4 3.90 4,000 29,990 -0.1
18/07/2016
3.90
 588,010 4 4.10 3.90 1,000 30,000 -0.1
15/07/2016
4
 140,260 3.90 4 3.90 0 0 0
14/07/2016
3.90
 337,530 4.10 4.10 3.90 19,990 0 0.1
13/07/2016
4.10
 589,210 3.90 4.10 3.90 10,000 25,000 -0.1
12/07/2016
3.90
 105,760 4 4 3.90 12,570 0 0.0
11/07/2016
4
 424,190 4 4.10 3.90 60,410 0 0.2
08/07/2016
4
 715,290 4 4.10 4 280,000 0 1.1
07/07/2016
4
 350,090 4.10 4.10 3.90 18,070 21,700 -0.0
06/07/2016
4.10
 558,580 4 4.10 3.90 139,400 0 0.6
05/07/2016
4
 438,410 4 4.10 3.90 141,000 0 0.6
04/07/2016
4
 664,150 3.90 4.10 3.90 67,930 0 0.3
01/07/2016
3.90
 445,450 4 4.10 3.90 4,000 38,020 -0.1
30/06/2016
4
 192,010 4.10 4.20 4 0 0 0
29/06/2016
4.10
 263,300 4.10 4.20 4.10 2,600 0 0.0
28/06/2016
4.10
 347,480 3.90 4.10 4 20 0 0
27/06/2016
3.90
 344,050 4 4 3.80 29,300 0 0.1
24/06/2016
4
 1,757,590 4.20 4.20 4 20,000 0 0.1
23/06/2016
4.20
 308,210 4.20 4.30 4.10 0 0 0
22/06/2016
4.20
 379,000 4.20 4.30 4.10 1,000 0 0.0
21/06/2016
4.20
 486,170 4.30 4.40 4.20 0 0 0
20/06/2016
4.30
 687,190 4.20 4.30 4.10 0 0 0
17/06/2016
4.20
 585,420 4.30 4.30 4.20 24,000 0 0.1
16/06/2016
4.30
 598,880 4.30 4.40 4.20 0 0 0
15/06/2016
4.30
 915,610 4.50 4.50 4.30 2,000 0 0.0
14/06/2016
4.50
 907,970 4.50 4.60 4.40 116,300 20,000 0.4
13/06/2016
4.50
 3,187,970 4.30 4.60 4.40 0 25,000 -0.1
10/06/2016
4.30
 2,539,170 4.10 4.30 4.10 10,000 0 0.0
09/06/2016
4.10
 1,002,040 4 4.20 4 0 0 0
08/06/2016
4
 378,760 4.10 4.10 3.90 10,000 0 0.0
07/06/2016
4.10
 295,930 4 4.10 4 0 0 0
06/06/2016
4
 407,940 4.10 4.20 4 0 0 0
03/06/2016
4.10
 1,206,760 4 4.20 4 0 0 0
02/06/2016
4
 178,080 4.10 4.10 4 2,000 1,800 0.0
01/06/2016
4.10
 1,166,820 3.90 4.10 4 30,000 0 0.1
31/05/2016
3.90
 331,000 3.80 4 3.90 5,000 20,000 -0.1
30/05/2016
3.80
 305,670 3.90 4 3.80 5,000 0 0.0
27/05/2016
3.90
 109,490 3.90 4 3.80 0 0 0
26/05/2016
3.90
 242,380 3.90 4 3.90 0 0 0
25/05/2016
3.90
 543,920 4 4 3.80 0 20,710 -0.1
24/05/2016
4
 353,040 3.90 4.10 3.90 0 0 0
23/05/2016
3.90
 231,360 4 4.10 3.90 0 0 0
20/05/2016
4
 554,430 3.90 4.10 3.90 144,000 0 0.6
19/05/2016
3.90
 308,850 3.90 4 3.80 10,000 0 0.0
18/05/2016
3.90
 1,345,880 3.90 4 3.70 0 100 -0.0
17/05/2016
3.90
 1,328,230 4.10 4.20 3.90 0 125,000 -0.5
16/05/2016
4.10
 1,643,990 4.30 4.30 4 0 1,000 -0.0
13/05/2016
4.30
 314,840 4.30 4.40 4.20 0 0 0
12/05/2016
4.30
 376,470 4.30 4.40 4.30 0 0 0
11/05/2016
4.30
 696,230 4.50 4.50 4.20 0 0 0
10/05/2016
4.50
 264,810 4.50 4.50 4.30 0 3,840 -0.0
09/05/2016
4.50
 513,430 4.60 4.60 4.40 26,500 6,500 0.1
06/05/2016
4.60
 981,580 4.40 4.70 4.50 0 0 0
05/05/2016
4.40
 618,710 4.30 4.50 4.30 0 0 0
04/05/2016
4.30
 614,570 4.30 4.40 4.20 5,010 0 0.0
29/04/2016
4.30
 666,120 4.40 4.60 4.30 9,000 0 0.0
28/04/2016
4.40
 676,960 4.30 4.50 4.30 20,000 25,300 -0.0
27/04/2016
4.30
 1,143,690 4.10 4.30 4.10 10,000 10,000 0
26/04/2016
4.10
 583,200 4.20 4.30 4.10 0 5,100 -0.0
25/04/2016
4.20
 584,910 4.30 4.40 4.20 99,000 0 0.4
22/04/2016
4.30
 406,070 4.30 4.30 4.20 99,000 0 0.4
21/04/2016
4.30
 559,960 4.20 4.30 4.20 64,000 0 0.3
20/04/2016
4.20
 526,280 4.30 4.40 4.20 5,000 0 0.0
19/04/2016
4.30
 324,880 4.50 4.50 4.30 22,800 10,000 0.1
15/04/2016
4.50
 193,730 4.40 4.50 4.30 43,000 0 0.2
14/04/2016
4.40
 147,750 4.30 4.50 4.30 0 0 0
13/04/2016
4.30
 395,400 4.30 4.50 4.30 7,000 0 0.0
12/04/2016
4.30
 307,940 4.40 4.50 4.30 13,000 4,000 0.0
11/04/2016
4.40
 389,670 4.60 4.60 4.40 42,500 0 0.2
08/04/2016
4.60
 436,090 4.40 4.60 4.40 193,540 0 0.9
07/04/2016
4.40
 457,690 4.50 4.50 4.30 0 0 0
06/04/2016
4.50
 429,200 4.50 4.70 4.40 0 30,000 -0.1
05/04/2016
4.50
 845,630 4.40 4.70 4.30 0 0 0
04/04/2016
4.40
 223,280 4.50 4.50 4.40 14,000 0 0.1
01/04/2016
4.50
 376,450 4.60 4.70 4.40 6,000 0 0.0
31/03/2016
4.60
 1,221,460 4.30 4.60 4.30 40,000 11,340 0.1
30/03/2016
4.30
 349,630 4.30 4.40 4.20 0 19,000 -0.1
29/03/2016
4.30
 393,220 4.40 4.50 4.30 8,000 0 0.0
28/03/2016
4.40
 259,930 4.50 4.50 4.40 3,000 20,000 -0.1
25/03/2016
4.50
 290,250 4.50 4.60 4.40 2,000 0 0.0
24/03/2016
4.50
 520,590 4.60 4.60 4.50 2,000 0 0.0
23/03/2016
4.60
 419,490 4.60 4.70 4.50 1,000 0 0.0
22/03/2016
4.60
 276,620 4.60 4.70 4.50 0 0 0
21/03/2016
4.60
 844,660 4.60 4.80 4.60 0 10,000 -0.0
18/03/2016
4.60
 815,940 4.70 4.80 4.60 10,000 5,500 0.0
17/03/2016
4.70
 706,310 4.80 4.80 4.70 0 0 0
16/03/2016
4.80
 620,220 4.70 4.80 4.60 0 0 0
15/03/2016
4.70
 309,980 4.80 4.80 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |