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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |