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)
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
22/09/2014
15.43
 1,877,400 16.30 16.40 15.34 55,470 886,720 -13.6
19/09/2014
16.30
 2,124,670 16.11 16.59 16.20 10,000 785,880 -13.2
18/09/2014
16.11
 2,269,730 15.92 16.59 15.72 0 830,470 -13.9
17/09/2014
15.92
 924,500 15.92 16.20 15.72 0 196,210 -3.2
16/09/2014
15.92
 2,706,940 15.14 16.11 15.05 20,000 558,120 -8.8
15/09/2014
15.14
 1,581,770 14.85 15.43 14.56 20,980 405,850 -6.0
12/09/2014
14.85
 332,580 14.85 14.95 14.66 0 0 0
11/09/2014
14.85
 459,140 14.37 14.85 14.37 15,000 6,650 0.1
10/09/2014
14.37
 278,120 14.47 14.47 13.99 60 0 0.0
09/09/2014
14.47
 803,910 14.85 14.95 14.18 100 0 0.0
08/09/2014
14.85
 951,610 14.66 15.14 14.56 0 201,580 -3.1
05/09/2014
14.66
 498,570 14.66 14.66 14.37 0 20,000 -0.3
04/09/2014
14.66
 564,740 14.95 14.95 14.47 0 100,200 -1.5
03/09/2014
14.95
 1,188,570 14.37 15.24 14.37 0 50,000 -0.8
29/08/2014
14.37
 1,113,350 13.60 14.37 13.70 0 0 0
28/08/2014
13.60
 105,230 13.79 13.79 13.60 0 0 0
27/08/2014
13.79
 376,790 13.70 13.79 13.60 0 0 0
26/08/2014
13.70
 231,310 13.70 13.79 13.50 0 0 0
25/08/2014
13.70
 330,960 13.50 13.79 13.50 0 0 0
22/08/2014
13.50
 279,200 13.50 13.70 13.41 0 0 0
21/08/2014
13.50
 373,640 13.70 13.79 13.50 0 0 0
20/08/2014
13.70
 119,490 13.79 13.89 13.70 0 0 0
19/08/2014
13.79
 323,910 13.99 13.99 13.79 0 0 0
18/08/2014
13.99
 1,308,020 13.12 13.99 13.21 0 0 0
15/08/2014
13.12
 130,250 13.31 13.31 13.12 0 0 0
14/08/2014
13.31
 86,990 13.31 13.41 13.12 0 0 0
13/08/2014
13.31
 244,710 13.12 13.41 13.02 0 0 0
12/08/2014
13.12
 254,130 13.21 13.50 13.12 0 0 0
11/08/2014
13.21
 293,380 13.60 13.60 13.21 0 0 0
08/08/2014
13.60
 235,060 13.79 13.79 13.50 0 0 0
07/08/2014: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/08/2014
13.79
 305,600 13.68 13.99 13.70 0 0 0
06/08/2014
13.68
 258,140 13.85 13.85 13.68 0 0 0
05/08/2014
13.85
 454,680 13.93 13.93 13.76 0 0 0
04/08/2014
13.93
 234,420 13.76 13.93 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |