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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |