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)
08/01/2016
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
16/10/2015
5.60
 3,259,150 5.40 5.70 5.40 21,600 300 0.1
15/10/2015
5.40
 1,485,860 5.10 5.40 5.30 218,700 30 1.2
14/10/2015
5.10
 1,361,560 4.80 5.10 5 3,000 0 0.0
13/10/2015
4.80
 2,020,040 4.50 4.80 4.50 2,300 48,250 -0.2
12/10/2015
4.50
 1,055,850 4.40 4.60 4.40 10,530 76,550 -0.3
09/10/2015
4.40
 744,310 4.30 4.50 4.30 22,000 200 0.1
08/10/2015
4.30
 1,213,710 4.50 4.50 4.30 20,200 138,000 -0.5
07/10/2015
4.50
 1,061,920 4.70 4.90 4.50 6,700 200 0.0
06/10/2015
4.70
 1,490,900 4.40 4.70 4.50 11,430 2,200 0.0
05/10/2015
4.40
 3,905,630 4.20 4.40 4 14,000 1,441,960 -5.9
02/10/2015
4.20
 979,630 4.50 4.50 4.20 9,000 100,000 -0.4
01/10/2015
4.50
 2,047,750 4.80 4.80 4.50 200 741,250 -3.3
30/09/2015
4.80
 1,770,300 5.10 5.20 4.80 4,600 799,070 -3.8
29/09/2015
5.10
 522,960 5.10 5.10 5 0 1,350 -0.0
28/09/2015
5.10
 665,630 5.30 5.30 5.10 6,400 12,000 -0.0
25/09/2015
5.30
 588,980 5.20 5.30 5.10 10,300 265,000 -1.3
24/09/2015
5.20
 1,120,920 5.10 5.30 5.10 6,110 643,930 -3.3
23/09/2015
5.10
 3,794,100 5.40 5.40 5.10 0 902,300 -4.6
22/09/2015
5.40
 1,104,760 5.70 5.70 5.40 250 20,000 -0.1
21/09/2015
5.70
 1,512,370 5.70 5.90 5.60 144,160 311,650 -1.0
18/09/2015
5.70
 457,020 5.70 5.70 5.60 2,840 29,830 -0.2
17/09/2015
5.70
 706,020 5.80 5.90 5.60 10,830 54,450 -0.3
16/09/2015
5.80
 360,180 5.80 5.90 5.70 28,390 0 0.2
15/09/2015
5.80
 1,900,300 5.60 5.90 5.60 51,490 600,000 -3.2
14/09/2015
5.60
 593,740 5.50 5.60 5.40 5,900 0 0.0
11/09/2015
5.50
 673,700 5.50 5.60 5.40 1,000 0 0.0
10/09/2015
5.50
 515,270 5.50 5.50 5.30 9,100 0 0.0
09/09/2015
5.50
 747,030 5.50 5.70 5.40 2,310 200,000 -1.1
08/09/2015
5.50
 652,180 5.50 5.60 5.30 6,000 0 0.0
07/09/2015
5.50
 704,420 5.70 5.90 5.40 3,100 45,000 -0.2
04/09/2015
5.70
 1,382,570 5.40 5.70 5.50 23,500 400,200 -2.1
03/09/2015
5.40
 1,724,560 5.10 5.40 5.10 0 400,200 -2.2
01/09/2015
5.10
 849,180 5.10 5.30 5 0 0 0
31/08/2015
5.10
 766,620 5.40 5.40 5.10 30,400 0 0.2
28/08/2015
5.40
 880,550 5.50 5.60 5.30 3,290 140,020 -0.7
27/08/2015
5.50
 1,305,890 5.30 5.60 5.30 18,030 400,000 -2.1
26/08/2015
5.30
 1,420,890 5 5.30 4.90 30,000 553,200 -2.7
25/08/2015
5
 2,014,640 5.30 5.30 5 14,020 314,100 -1.5
24/08/2015
5.30
 861,530 5.60 5.60 5.30 2,600 0 0.0
21/08/2015
5.60
 1,753,520 5.90 5.90 5.50 70 271,000 -1.5
20/08/2015
5.90
 1,717,820 5.80 6.20 5.70 13,190 733,180 -4.3

Chính sách bảo mật | Điều khoản sử dụng |