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)
11/02/2015
21.70
 561,750 21.40 22.10 21.20 0 0 0
10/02/2015
21.40
 540,720 22.20 22.40 21.40 62,100 174,530 -2.5
09/02/2015
22.20
 1,086,680 23.80 23.80 22.20 96,190 250,000 -3.5
06/02/2015
23.80
 698,650 24.60 24.80 23.70 1,000 27,000 -0.6
05/02/2015
24.60
 554,480 25.10 25.30 24.60 1,100 74,000 -1.8
04/02/2015
25.10
 1,259,480 24.50 25.10 23.60 400 400,930 -9.9
03/02/2015
24.50
 1,052,950 24 24.60 23.70 100 171,320 -4.2
02/02/2015
24
 745,100 23.30 24 23.30 2,070 2,160 -0.0
30/01/2015
23.30
 946,840 21.90 23.30 21.80 200 72,200 -1.7
29/01/2015
21.90
 723,450 20.90 21.90 20.70 0 0 0
28/01/2015
20.90
 803,560 21.40 21.50 20.90 5,000 22,280 -0.4
27/01/2015
21.40
 1,154,150 21 21.40 20.70 49,570 200 1.0
26/01/2015
21
 963,080 20.30 21 20.30 610 16,000 -0.3
23/01/2015
20.30
 1,739,590 20.20 20.50 19.80 3,000 33,300 -0.6
22/01/2015
20.20
 1,831,300 19.70 20.30 19.70 61,620 61,690 -0.0
21/01/2015
19.70
 1,185,740 19.20 19.80 19.10 292,020 41,000 4.9
20/01/2015
19.20
 1,173,730 18.60 19.50 18.30 253,200 9,180 4.6
19/01/2015
18.60
 1,078,050 18.30 18.60 17.80 0 3,000 -0.1
16/01/2015
18.30
 1,192,620 17.80 18.30 17.60 0 61,620 -1.1
15/01/2015
17.80
 748,350 17.50 17.80 17.30 0 76,120 -1.3
14/01/2015
17.50
 652,710 16.70 17.60 16.70 100 33,120 -0.6
13/01/2015
16.70
 234,800 17.10 17.30 16.70 1,000 0 0.0
12/01/2015
17.10
 231,640 17.30 17.50 17.10 190 2,500 -0.0
09/01/2015
17.30
 284,160 17.10 17.40 17.20 10,000 0 0.2
08/01/2015
17.10
 189,870 17.60 17.60 17.10 1,000 0 0.0
07/01/2015
17.60
 713,420 17.30 17.60 17 2,810 0 0.0
06/01/2015
17.30
 336,180 17.50 17.50 17 0 0 0
05/01/2015
17.50
 763,950 16.70 17.50 16.70 0 0 0
31/12/2014
16.70
 381,210 16 16.70 16 172,590 0 2.8
30/12/2014
16
 464,370 15.50 16 15.50 60,000 100 0.9
29/12/2014
15.50
 314,830 15.90 16.20 15.50 90,000 10,000 1.3
26/12/2014
15.90
 140,070 16.30 16.30 15.90 1,000 0 0.0
25/12/2014
16.30
 319,220 16.50 16.60 16.30 0 0 0
24/12/2014
16.50
 139,400 16.60 16.60 16.30 100 39,000 -0.6
23/12/2014
16.60
 253,670 16.60 16.60 16.40 0 0 0
22/12/2014
16.60
 170,590 16.30 16.70 16.20 390 0 0.0
19/12/2014
16.30
 564,230 16.90 17 16.30 0 0 0
18/12/2014
16.90
 355,490 16.80 17 16.70 0 0 0
17/12/2014
16.80
 1,039,790 17.10 17.30 16.30 0 60,250 -1.0
16/12/2014
17.10
 618,100 17.20 17.30 16.80 0 0 0
15/12/2014
17.20
 361,160 17.40 17.40 17.10 0 0 0
12/12/2014
17.40
 451,270 17.30 17.40 17.10 5,500 0 0.1
11/12/2014
17.30
 457,940 17.50 17.50 16.90 200 0 0.0
10/12/2014
17.50
 385,080 17 17.50 16.90 0 0 0
09/12/2014
17
 794,790 17.50 17.50 16.70 6,400 0 0.1
08/12/2014
17.50
 1,052,840 17.90 17.90 17.10 6,000 0 0.1
05/12/2014
17.90
 993,120 17.30 17.90 17.30 6,000 0 0.1
04/12/2014
17.30
 1,864,890 17 17.30 16.90 8,600 0 0.1
03/12/2014
17
 962,470 18 18 17 650 0 0.0
02/12/2014
18
 1,100,870 18 18.10 17.70 0 40,000 -0.7
01/12/2014
18
 1,673,530 17.80 18.20 17.60 1,360 107,000 -1.9
28/11/2014
17.80
 1,373,870 17.60 17.80 17.20 0 95,000 -1.7
27/11/2014
17.60
 721,160 17.20 17.60 17 1,500 0 0.0
26/11/2014
17.20
 653,090 17.20 17.40 17 18,870 0 0.3
25/11/2014
17.20
 298,160 17.70 17.70 17.20 10,150 0 0.2
24/11/2014
17.70
 1,258,090 17.50 17.70 16.90 10,000 0 0.2
21/11/2014
17.50
 1,487,840 17.20 17.50 16.90 40,000 0 0.7
20/11/2014
17.20
 480,850 16.90 17.20 16.70 0 0 0
19/11/2014
16.90
 998,640 17 17 16.50 168,000 0 2.8
18/11/2014
17
 885,340 17.40 17.40 17 40,600 0 0.7
17/11/2014
17.40
 1,057,630 18 18 17.30 22,360 0 0.4
14/11/2014
18
 682,330 18.20 18.20 17.80 215,290 0 3.9
13/11/2014
18.20
 1,303,520 18 18.50 17.60 15,510 70,000 -1.0
12/11/2014
18
 1,181,870 18 18.10 17.80 3,600 55,810 -0.9
11/11/2014
18
 316,610 18.20 18.30 17.90 0 24,530 -0.4
10/11/2014
18.20
 1,477,990 17.50 18.20 17.70 380,000 60,040 5.2
07/11/2014
17.50
 585,010 17.40 17.60 17.20 1,780,000 61,000 28.3
06/11/2014
17.40
 548,350 17.60 17.70 17.10 0 30,000 -0.5
05/11/2014
17.60
 829,800 17.50 17.80 17.20 300 60,000 -1.0
04/11/2014
17.50
 1,002,900 17.20 17.60 17 0 110,000 -1.9
03/11/2014
17.20
 990,580 16.60 17.30 16.50 1,000 120,000 -2.0
31/10/2014: Quyền mua cổ phiếu: 10/8 Giá: 15 (Volume + 80%, Ratio=0.80)
31/10/2014
16.60
 1,166,100 15.72 16.60 16.10 340,200 30,000 5.1
30/10/2014
15.72
 892,760 15.92 16.11 15.72 350,600 47,000 5.0
29/10/2014
15.92
 1,097,150 15.63 16.01 15.63 5,000 5,000 -0.0
28/10/2014
15.63
 475,260 16.20 16.20 15.63 5,100 20,000 -0.0
27/10/2014
16.20
 1,099,840 16.30 16.30 15.63 75,450 48,650 0.4
24/10/2014
16.30
 537,530 16.40 16.49 16.11 262,750 50,000 3.5
23/10/2014
16.40
 890,250 16.69 16.78 16.20 10,000 94,360 -1.4
22/10/2014
16.69
 432,220 16.69 16.88 16.49 16,000 70,000 -0.9
21/10/2014
16.69
 984,540 16.40 16.88 16.30 0 100,000 -1.7
20/10/2014
16.40
 406,140 16.49 16.69 16.20 100 50,000 -0.9
17/10/2014
16.49
 544,970 16.49 16.78 16.30 200 50,000 -0.9
16/10/2014
16.49
 848,280 17.07 17.17 16.49 2,000 34,440 -0.6
15/10/2014
17.07
 954,030 16.88 17.17 16.78 514,420 50,000 7.7
14/10/2014
16.88
 1,328,910 16.88 17.65 16.88 436,200 63,010 6.1
13/10/2014
16.88
 561,440 17.27 17.27 16.88 100 134,000 -2.4
10/10/2014
17.27
 1,194,740 17.65 17.65 16.98 0 100,000 -1.8
09/10/2014
17.65
 1,175,960 17.65 17.75 17.17 49,250 146,830 -1.8
08/10/2014
17.65
 2,203,090 17.17 17.75 16.98 14,000 272,910 -4.7
07/10/2014
17.17
 1,927,680 16.20 17.17 16.11 2,781,720 0 45.9
06/10/2014
16.20
 1,254,410 15.92 16.40 16.11 8,100 171,090 -2.7
03/10/2014
15.92
 1,444,930 15.63 16.30 15.63 0 210,000 -3.5
02/10/2014
15.63
 1,056,070 15.63 15.82 15.53 0 219,120 -3.6
01/10/2014
15.63
 705,590 15.53 15.82 15.53 0 100,000 -1.6
30/09/2014
15.53
 714,060 15.43 15.53 15.14 0 0 0
29/09/2014
15.43
 538,560 15.72 15.72 15.43 0 131,030 -2.1
26/09/2014
15.72
 738,280 15.82 16.01 15.72 0 35,000 -0.6
25/09/2014
15.82
 1,005,510 15.53 16.30 15.43 23,200 129,000 -1.7
24/09/2014
15.53
 1,150,090 14.56 15.53 14.85 5,000 0 0.1
23/09/2014
14.56
 1,798,540 15.43 15.43 14.56 16,000 1,205,900 -18.4

Chính sách bảo mật | Điều khoản sử dụng |