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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |