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)
19/08/2015
5.80
 2,437,450 6.20 6.20 5.80 5,000 306,140 -1.8
18/08/2015
6.20
 1,957,160 6.50 6.50 6.10 4,000 361,850 -2.2
17/08/2015
6.50
 2,016,590 6.90 7 6.50 190 1,500 -0.0
14/08/2015
6.90
 850,140 7.10 7.20 6.80 8,000 10,000 -0.0
13/08/2015
7.10
 2,237,600 7.50 7.50 7 3,100 13,000 -0.1
12/08/2015
7.50
 873,030 7.50 7.60 7.30 250 4,600 -0.0
11/08/2015
7.50
 776,270 7.60 7.70 7.50 4,200 200,000 -1.5
10/08/2015
7.60
 2,075,100 7.90 7.90 7.40 18,400 215,980 -1.5
07/08/2015
7.90
 529,110 7.80 8 7.80 2,000 0 0.0
06/08/2015
7.80
 519,510 7.90 8.10 7.80 17,560 0 0.1
05/08/2015
7.90
 689,700 7.90 8 7.80 45,480 238,890 -1.5
04/08/2015
7.90
 725,910 7.80 8 7.80 5,000 250,000 -1.9
03/08/2015
7.80
 897,470 8.20 8.20 7.80 28,000 250,000 -1.8
31/07/2015
8.20
 2,603,860 8 8.50 8.20 350,900 552,000 -1.6
30/07/2015
8
 1,480,220 7.50 8 7.90 22,600 528,200 -4.0
29/07/2015
7.50
 1,060,350 7.50 7.60 7.50 26,100 200,000 -1.3
28/07/2015
7.50
 1,082,280 7.70 7.70 7.50 22,400 0 0.2
27/07/2015
7.70
 1,092,960 7.80 7.90 7.60 4,190 179,150 -1.3
24/07/2015
7.80
 804,610 7.80 7.90 7.80 228,000 75,340 1.2
23/07/2015
7.80
 841,870 7.70 7.90 7.70 19,600 57,860 -0.3
22/07/2015
7.70
 892,180 8 8 7.70 3,300 57,220 -0.4
21/07/2015
8
 832,720 8 8.10 7.80 42,810 50,000 -0.1
20/07/2015
8
 1,267,340 8.20 8.20 7.80 6,810 6,500 0.0
17/07/2015
8.20
 1,198,630 8 8.20 8 37,430 100,200 -0.5
16/07/2015
8
 1,147,190 8.10 8.30 8 36,960 104,670 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |