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)
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
14/03/2016
4.80
 420,970 4.90 4.90 4.70 0 0 0
11/03/2016
4.90
 348,260 4.90 4.90 4.70 0 0 0
10/03/2016
4.90
 308,260 4.80 4.90 4.70 0 0 0
09/03/2016
4.80
 283,060 4.70 4.90 4.70 0 0 0
08/03/2016
4.70
 520,540 4.90 4.90 4.70 0 25,000 -0.1
07/03/2016
4.90
 462,350 4.90 5 4.80 0 0 0
04/03/2016
4.90
 313,880 4.90 5 4.80 0 37,360 -0.2
03/03/2016
4.90
 1,220,400 5 5.20 4.90 421,440 200,440 1.1
02/03/2016
5
 1,195,990 4.80 5.10 4.90 562,340 100,000 2.3
01/03/2016
4.80
 374,700 4.90 4.90 4.70 0 0 0
29/02/2016
4.90
 798,950 4.90 5 4.80 20,000 79,890 -0.3
26/02/2016
4.90
 696,560 4.80 4.90 4.60 287,500 13,000 1.3
25/02/2016
4.80
 1,631,310 4.60 4.90 4.70 828,330 0 4.0
24/02/2016
4.60
 869,380 4.30 4.60 4.30 0 300 -0.0
23/02/2016
4.30
 854,070 4.50 4.50 4.20 5,000 0 0.0
22/02/2016
4.50
 916,420 4.60 4.70 4.40 0 178,000 -0.8
19/02/2016
4.60
 803,560 4.80 4.80 4.60 5,300 155,000 -0.7
18/02/2016
4.80
 2,255,300 4.70 5 4.60 10,000 0 0.1
17/02/2016
4.70
 178,280 4.40 4.70 4.70 4,350 0 0.0
16/02/2016
4.40
 85,350 4.20 4.40 4.40 0 0 0
15/02/2016
4.20
 794,960 4 4.20 4.10 100,000 0 0.4
05/02/2016
4
 830,290 3.80 4 3.80 240,890 7,510 0.9
04/02/2016
3.80
 363,020 3.70 3.90 3.70 172,950 0 0.7
03/02/2016
3.70
 243,630 3.60 3.80 3.50 90,090 0 0.3
02/02/2016
3.60
 217,970 3.70 3.70 3.50 0 0 0
01/02/2016
3.70
 324,580 3.70 3.80 3.70 51,200 0 0.2
29/01/2016
3.70
 151,220 3.70 3.80 3.70 0 0 0
28/01/2016
3.70
 188,100 3.60 3.70 3.50 20,000 0 0.1
27/01/2016
3.60
 361,770 3.70 3.80 3.60 10,000 0 0.0
26/01/2016
3.70
 821,660 3.90 3.90 3.70 7,000 5,000 0.0
25/01/2016
3.90
 684,700 3.70 3.90 3.70 6,000 0 0.0
22/01/2016
3.70
 1,018,070 3.90 3.90 3.70 8,000 0 0.0
21/01/2016
3.90
 2,308,670 3.80 4 3.80 497,000 8,000 1.9
20/01/2016
3.80
 963,650 3.60 3.80 3.70 0 0 0
19/01/2016
3.60
 2,418,880 3.40 3.60 3.20 183,330 5,000 0.6
18/01/2016
3.40
 113,060 3.60 3.60 3.40 10,000 0 0.0
15/01/2016
3.60
 170,490 3.80 3.80 3.60 1,000 10,000 -0.0
14/01/2016
3.80
 51,890 4 4 3.80 100 0 0.0
13/01/2016
4
 169,330 4.20 4.20 4 5,000 0 0.0
12/01/2016
4.20
 255,170 4.50 4.50 4.20 10,000 0 0.0
11/01/2016
4.50
 576,270 4.80 4.80 4.50 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |