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)
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
08/01/2016
4.80
 2,718,580 5.10 5.10 4.80 38,000 25,000 0.1
07/01/2016
5.10
 687,210 5.40 5.40 5.10 20,000 26,710 -0.0
06/01/2016
5.40
 238,510 5.30 5.40 5.20 1,000 11,000 -0.1
05/01/2016
5.30
 576,810 5.40 5.40 5.20 0 0 0
04/01/2016
5.40
 397,220 5.30 5.40 5.20 37,360 0 0.2
31/12/2015
5.30
 257,670 5.30 5.40 5.20 3,000 0 0.0
30/12/2015
5.30
 222,350 5.30 5.40 5.30 1,100 1,090 0
29/12/2015
5.30
 478,010 5.10 5.40 5.10 0 0 0
28/12/2015
5.10
 741,650 5.30 5.40 5 0 0 0
25/12/2015
5.30
 658,550 5.50 5.50 5.20 0 0 0
24/12/2015
5.50
 346,120 5.30 5.60 5.20 0 9,680 -0.1
23/12/2015
5.30
 1,120,680 5.50 5.50 5.20 900 25,700 -0.1
22/12/2015
5.50
 1,632,310 5.80 5.90 5.40 6,000 0 0.0
21/12/2015
5.80
 461,040 5.80 6 5.70 6,000 0 0.0
18/12/2015
5.80
 207,710 6 6 5.80 2,000 0 0.0
17/12/2015
6
 521,380 6 6.20 5.90 8,000 0 0.0
16/12/2015
6
 1,402,270 5.80 6.20 5.80 0 187,230 -1.1
15/12/2015
5.80
 369,130 5.80 6 5.80 3,000 10,000 -0.0
14/12/2015
5.80
 485,590 5.90 6 5.70 0 10,000 -0.1
11/12/2015
5.90
 607,300 5.70 6 5.70 0 0 0
10/12/2015
5.70
 450,430 5.80 5.90 5.70 0 4,000 -0.0
09/12/2015
5.80
 498,410 6 6.20 5.80 0 2,000 -0.0
08/12/2015
6
 1,073,660 6 6.10 5.80 6,740 0 0.0
07/12/2015
6
 594,180 6.20 6.20 6 8,500 0 0.1
04/12/2015
6.20
 667,180 6.10 6.40 5.90 0 10,900 -0.1
03/12/2015
6.10
 468,590 6.40 6.40 6.10 0 0 0
02/12/2015
6.40
 1,057,980 6 6.40 5.90 5,000 0 0.0
01/12/2015
6
 1,797,070 6.30 6.30 5.90 11,020 20,000 -0.1
30/11/2015
6.30
 2,148,640 6.70 6.70 6.30 161,600 2,600 1.0
27/11/2015
6.70
 2,513,270 7 7.10 6.60 106,470 11,000 0.6
26/11/2015
7
 1,893,650 6.60 7 6.60 844,970 45,470 5.6
25/11/2015
6.60
 3,113,610 6.70 7.10 6.50 135,130 923,000 -5.4
24/11/2015
6.70
 7,389,550 6.40 6.80 6.50 81,840 47,000 0.2
23/11/2015
6.40
 160,960 6 6.40 6.40 108,720 1,000 0.7
20/11/2015
6
 870,210 5.70 6 6 727,460 100 4.4
19/11/2015
5.70
 2,143,900 5.40 5.70 5.20 170,080 1,700 0.9
18/11/2015
5.40
 394,020 5.40 5.40 5.30 0 0 0
17/11/2015
5.40
 702,990 5.40 5.50 5.30 0 0 0
16/11/2015
5.40
 707,400 5.30 5.40 5.30 0 2,030 -0.0
13/11/2015
5.30
 641,300 5.30 5.30 5.20 18,000 10,000 0.0
12/11/2015
5.30
 245,960 5.30 5.30 5.20 0 24,000 -0.1
11/11/2015
5.30
 329,240 5.20 5.40 5.20 0 0 0
10/11/2015
5.20
 754,650 5.30 5.40 5.10 3,300 20,700 -0.1
09/11/2015
5.30
 447,110 5.20 5.40 5.20 3,700 70 0.0
06/11/2015
5.20
 701,620 5.30 5.40 5.10 200 0 0.0
05/11/2015
5.30
 598,910 5.40 5.40 5.30 3,000 0 0.0
04/11/2015
5.40
 888,670 5.60 5.60 5.30 3,520 7,490 -0.0
03/11/2015
5.60
 560,440 5.50 5.60 5.40 60 2,100 -0.0
02/11/2015
5.50
 1,039,800 5.40 5.60 5.40 5,300 2,300 0.0
30/10/2015
5.40
 1,322,120 5.40 5.60 5.30 5,500 0 0.0
29/10/2015
5.40
 651,270 5.40 5.50 5.40 0 0 0
28/10/2015
5.40
 883,140 5.50 5.50 5.30 1,130 0 0.0
27/10/2015
5.50
 728,450 5.40 5.60 5.40 500 1,100 -0.0
26/10/2015
5.40
 1,893,090 5.30 5.60 5.40 5,000 4,810 0.0
23/10/2015
5.30
 1,481,040 5.20 5.40 5.20 3,000 303,340 -1.6
22/10/2015
5.20
 591,910 5.20 5.30 5.10 13,800 13,000 0.0
21/10/2015
5.20
 981,390 5.10 5.40 5.10 3,110 500 0.0
20/10/2015
5.10
 1,947,420 5.30 5.30 5 7,050 0 0.0
19/10/2015
5.30
 468,880 5.60 5.60 5.30 2,290 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |