CTCP Thiết bị Y tế Việt Nhật (jvc)

6.70
-0.09
(-1.33%)
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
(2025-11-05) 		-1.27 -15.76% 5,178,000 -90,300 -0.7
6.56
8.08
6.70
2 tháng
(2025-10-06) 		-1.42 -17.30% 13,262,000 -476,300 -3.9
6.56
8.86
6.70
3 tháng
(2025-09-08) 		1.09 19.12% 32,763,300 -231,500 -1.9
5.70
9
6.70
6 tháng
(2025-06-09) 		1.95 40.29% 72,929,800 -621,900 -2.4
4.84
9
6.70
12 tháng
(2024-12-10) 		3.59 112.19% 154,622,700 55,395 1.7
3.20
9
6.70
24 tháng
(2023-12-18) 		3.33 96.24% 247,296,600 20,995 1.6
2.97
9
6.70
36 tháng
(2022-12-21) 		3.68 118.33% 494,201,300 420,695 2.9
2.87
9
6.70
60 tháng
(2020-12-31) 		0.79 13.17% 1,618,881,260 -12,817,380 -68.7
2.31
13.45
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2015
8.10
 1,755,890 7.60 8.10 7.50 82,350 120,200 -0.3
14/07/2015
7.60
 2,123,740 7.70 8 7.40 51,610 0 0.4
13/07/2015
7.70
 2,450,410 8 8.10 7.50 112,890 86,330 0.2
10/07/2015
8
 4,341,560 8.50 8.50 8 67,590 123,500 -0.4
09/07/2015
8.50
 4,051,350 9 9 8.40 126,970 220,000 -0.8
08/07/2015
9
 4,269,310 9 9.30 8.90 462,260 115,000 3.2
07/07/2015
9
 10,118,210 9.20 9.70 8.80 157,350 158,910 -0.0
06/07/2015
9.20
 9,336,360 8.60 9.20 8.80 84,700 255,000 -1.6
03/07/2015
8.60
 735,480 8.10 8.60 8.60 21,300 0 0.2
02/07/2015
8.10
 11,949,670 7.60 8.10 7.10 318,400 1,592,490 -9.2
01/07/2015
7.60
 330,710 8.10 8.10 7.60 440,510 406,180 0.3
30/06/2015
8.10
 254,380 8.70 8.70 8.10 0 0 0
29/06/2015
8.70
 286,750 9.30 9.30 8.70 300,000 300,000 0
26/06/2015
9.30
 1,792,650 9.90 9.90 9.30 0 56,140 -0.5
25/06/2015
9.90
 3,842,010 10.60 10.60 9.90 0 419,940 -4.2
24/06/2015
10.60
 163,870 11.30 11.30 10.60 0 0 0
23/06/2015
11.30
 516,070 12.10 12.10 11.30 304,930 304,930 0
22/06/2015
12.10
 2,749,370 13 13 12.10 695,070 0 8.4
19/06/2015
13
 2,311,950 13.90 13.90 13 2,126,500 117,010 26.1
18/06/2015
13.90
 388,350 14.90 14.90 13.90 0 0 0
17/06/2015
14.90
 401,440 16 16 14.90 0 0 0
16/06/2015
16
 3,564,120 17.10 17.50 16 104,000 695,070 -9.7
15/06/2015
17.10
 12,493,540 17.30 18.30 16.10 20,000 2,029,490 -33.1
12/06/2015
17.30
 76,470 18.50 18.50 17.30 0 0 0
11/06/2015
18.50
 198,190 19.80 19.80 18.50 103,200 100,000 0.1
10/06/2015
19.80
 1,750,300 21.20 21.20 19.80 0 104,000 -2.1
09/06/2015
21.20
 3,307,700 22.10 22.10 21 50,000 50,000 0
08/06/2015
22.10
 2,805,710 22.10 22.60 22.10 100,000 100,000 0
05/06/2015
22.10
 1,916,620 21.70 22.10 21.60 0 3,200 -0.1
04/06/2015
21.70
 1,768,140 21.40 22 21.40 0 0 0
03/06/2015
21.40
 1,289,450 21.20 21.60 21.10 0 0 0
02/06/2015
21.20
 2,491,910 21.50 21.60 21 0 0 0
01/06/2015
21.50
 2,603,870 22.10 22.40 21.50 7,190 0 0.2
29/05/2015
22.10
 2,057,700 22.40 22.70 21.90 200,100 200,000 0.0
28/05/2015
22.40
 2,279,280 22.80 23 22.40 200,000 200,000 0
27/05/2015
22.80
 3,070,370 22.30 22.80 22 0 0 0
26/05/2015
22.30
 2,333,210 22.90 23 22.30 100,000 107,190 -0.2
25/05/2015
22.90
 3,312,850 22.10 23.10 22.30 100,000 100,100 -0.0
22/05/2015
22.10
 4,293,860 21.40 22.30 21.40 0 0 0
21/05/2015
21.40
 1,642,800 21.30 21.50 20.90 0 0 0
20/05/2015
21.30
 1,706,850 20.60 21.60 20.60 6,080 0 0.1
19/05/2015
20.60
 760,550 20.30 20.70 20.30 0 0 0
18/05/2015
20.30
 640,190 20.80 20.80 20.30 0 0 0
15/05/2015
20.80
 1,270,240 21.30 21.60 20.80 0 0 0
14/05/2015
21.30
 1,305,630 20.50 21.30 20.70 0 6,080 -0.1
13/05/2015
20.50
 715,250 20.50 20.70 20.20 0 0 0
12/05/2015
20.50
 1,709,890 20.30 20.90 20.30 0 0 0
11/05/2015
20.30
 475,480 20.30 20.50 20.10 0 0 0
08/05/2015
20.30
 486,910 19.90 20.50 19.90 0 0 0
07/05/2015
19.90
 424,380 20.20 20.40 19.90 0 0 0
06/05/2015
20.20
 586,080 20.30 20.40 19.70 0 0 0
05/05/2015
20.30
 732,260 19.90 20.40 19.40 0 0 0
04/05/2015
19.90
 1,503,390 21.20 21.20 19.90 20 0 0.0
27/04/2015
21.20
 465,190 21.20 21.30 21.10 0 0 0
24/04/2015
21.20
 920,210 21.10 21.50 21 0 0 0
23/04/2015
21.10
 1,089,750 21 21.30 20.90 45,000 0 1.0
22/04/2015
21
 1,396,770 20.90 21.30 20.80 1,270 0 0.0
21/04/2015
20.90
 1,277,290 21.20 21.50 20.90 0 0 0
20/04/2015
21.20
 1,464,020 21.50 21.60 20.90 0 0 0
17/04/2015
21.50
 2,324,540 21.60 22 21.30 0 45,000 -1.0
16/04/2015
21.60
 2,111,880 21.30 22 21.30 0 1,290 -0.0
15/04/2015
21.30
 732,590 21 21.40 20.90 13,910 0 0.3
14/04/2015
21
 1,066,120 21.30 21.50 21 0 0 0
13/04/2015
21.30
 1,445,880 21.70 21.90 21.30 0 0 0
10/04/2015
21.70
 878,610 21.80 22 21.70 0 0 0
09/04/2015
21.80
 1,403,980 21.60 22.20 21.70 0 13,910 -0.3
08/04/2015
21.60
 2,277,590 20.80 21.80 20.80 0 0 0
07/04/2015
20.80
 695,190 20.50 20.80 20.40 0 0 0
06/04/2015
20.50
 477,410 20.70 20.80 20.40 0 0 0
03/04/2015
20.70
 493,350 20.70 20.80 20.60 0 0 0
02/04/2015
20.70
 529,760 20.40 20.70 20.30 240 0 0.0
01/04/2015
20.40
 863,950 20.60 20.70 20.10 0 0 0
31/03/2015
20.60
 689,090 20.50 20.80 20.40 0 0 0
30/03/2015
20.50
 1,098,620 20.60 20.80 20.20 7,000 0 0.1
27/03/2015
20.60
 1,065,380 20.80 21.20 20.60 0 0 0
26/03/2015
20.80
 1,512,340 20.90 21.10 20.70 473,000 0 10.4
25/03/2015
20.90
 1,206,510 21.20 21.40 20.90 12,000 7,000 0.1
24/03/2015
21.20
 1,400,960 21.10 21.30 20.60 12,000 7,000 0.1
23/03/2015
21.10
 1,127,800 21.10 21.60 20.90 1,400 0 0.0
20/03/2015
21.10
 1,886,750 21.50 21.60 21 15,200 2,500 0.3
19/03/2015
21.50
 922,920 21.60 21.80 21.10 0 0 0
18/03/2015
21.60
 1,119,390 21.80 22 21.30 0 0 0
17/03/2015
21.80
 1,544,180 21.40 22 21.40 11,930 5,150 0.1
16/03/2015
21.40
 1,446,710 21.90 22.30 21.40 30,000 0 0.7
13/03/2015
21.90
 2,064,300 22.80 23 21.90 49,220 26,350 0.5
12/03/2015
22.80
 1,652,410 23.20 23.50 22.80 0 5,000 -0.1
11/03/2015
23.20
 3,216,320 23 23.50 22 56,140 40,000 0.4
10/03/2015
23
 1,453,010 23.20 23.30 22.90 110,140 0 2.5
09/03/2015
23.20
 3,245,050 22.60 23.30 22.50 32,000 10 0.7
06/03/2015
22.60
 1,517,410 22.30 22.70 22.10 12,800 0 0.3
05/03/2015
22.30
 1,405,030 22.20 22.60 22.10 59,500 151,530 -2.0
04/03/2015
22.20
 2,562,540 21.40 22.40 21.10 96,510 79,940 0.4
03/03/2015
21.40
 1,734,940 21.10 21.50 21.10 12,860 30 0.3
02/03/2015
21.10
 1,135,090 21.50 21.60 21 5,800 6,200 -0.0
27/02/2015
21.50
 2,185,720 20.80 21.50 21 59,590 0 1.3
26/02/2015
20.80
 3,230,160 19.80 20.90 19.80 85,940 35,770 1.0
25/02/2015
19.80
 3,155,380 20.20 20.20 19.40 276,150 21,000 5.1
24/02/2015
20.20
 852,060 21.70 21.70 20.20 14,370 11,200 0.1
13/02/2015
21.70
 482,180 22 22.20 21.70 11,830 30,990 -0.4
12/02/2015
22
 388,150 21.70 22 21.50 75,800 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |