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)
28/04/2014
12.40
 174,570 13.00 13.00 12.40 0 0 0
25/04/2014
13.00
 51,010 13.17 13.25 13.00 0 0 0
24/04/2014
13.17
 50,780 13.25 13.42 13.17 0 0 0
23/04/2014
13.25
 455,630 12.57 13.42 12.74 0 0 0
22/04/2014
12.57
 200,610 12.32 12.57 12.06 0 0 0
21/04/2014
12.32
 162,000 12.66 12.66 12.32 0 0 0
18/04/2014
12.66
 213,380 13.00 13.08 12.66 0 0 0
17/04/2014
13.00
 192,000 13.17 13.34 13.00 0 0 0
16/04/2014
13.17
 316,000 13.17 13.25 12.74 0 0 0
15/04/2014
13.17
 435,210 13.76 13.85 13.17 0 0 0
14/04/2014
13.76
 315,940 13.93 14.02 13.68 0 0 0
11/04/2014
13.93
 391,640 14.27 14.27 13.76 0 0 0
10/04/2014
14.27
 118,960 14.19 14.44 14.19 0 0 0
08/04/2014
14.19
 123,450 14.19 14.36 14.19 0 0 0
07/04/2014
14.19
 175,970 14.19 14.27 14.19 0 0 0
04/04/2014
14.19
 210,840 14.44 14.53 14.10 0 0 0
03/04/2014
14.44
 201,700 14.36 14.53 14.36 0 0 0
02/04/2014
14.36
 300,750 14.53 14.70 13.93 0 0 0
01/04/2014
14.53
 330,670 14.95 14.95 14.44 0 0 0
31/03/2014
14.95
 247,320 15.04 15.21 14.87 0 0 0
28/03/2014
15.04
 220,980 15.21 15.29 15.04 0 0 0
27/03/2014
15.21
 363,590 15.21 15.21 15.04 0 0 0
26/03/2014
15.21
 389,960 15.38 15.55 15.12 0 0 0
25/03/2014
15.38
 482,480 15.63 15.72 15.38 0 0 0
24/03/2014
15.63
 733,100 15.29 15.80 15.29 0 0 0
21/03/2014
15.29
 379,110 15.38 15.55 15.29 0 0 0
20/03/2014
15.38
 529,910 15.38 15.63 15.38 0 0 0
19/03/2014
15.38
 314,200 15.38 15.46 15.38 0 0 0
18/03/2014
15.38
 517,140 15.38 15.55 15.29 0 0 0
17/03/2014
15.38
 468,300 15.38 15.55 15.29 0 0 0
14/03/2014
15.38
 279,440 15.46 15.55 15.38 0 0 0
13/03/2014
15.46
 170,450 15.46 15.72 15.46 0 0 0
12/03/2014
15.46
 666,740 15.38 15.80 15.38 0 0 0
11/03/2014
15.38
 332,730 15.55 15.63 15.38 0 0 0
10/03/2014
15.55
 231,210 15.29 15.55 15.29 0 0 0
07/03/2014
15.29
 363,860 15.38 15.46 15.29 0 0 0
06/03/2014
15.38
 239,700 15.46 15.46 15.29 0 0 0
05/03/2014
15.46
 258,210 15.29 15.55 15.29 0 0 0
04/03/2014
15.29
 443,170 15.46 15.46 15.21 0 0 0
03/03/2014
15.46
 748,150 15.80 15.80 15.29 0 0 0
28/02/2014
15.80
 321,210 15.72 15.80 15.46 0 0 0
27/02/2014
15.72
 470,950 15.80 16.06 15.72 0 0 0
26/02/2014
15.80
 837,830 15.55 16.06 15.63 0 0 0
25/02/2014
15.55
 824,830 15.63 15.63 15.46 0 10 -0.0
24/02/2014
15.63
 611,370 15.55 15.72 15.29 0 0 0
21/02/2014
15.55
 647,250 15.38 15.72 15.29 0 0 0
20/02/2014
15.38
 1,355,790 16.06 16.14 15.29 0 0 0
19/02/2014
16.06
 927,730 15.97 16.23 15.89 0 0 0
18/02/2014
15.97
 817,670 16.14 16.14 15.89 0 0 0
17/02/2014
16.14
 1,749,570 16.23 16.57 15.97 0 0 0
14/02/2014
16.23
 1,007,420 16.14 16.31 15.89 0 0 0
13/02/2014
16.14
 702,890 16.31 16.40 16.06 0 0 0
12/02/2014
16.31
 970,190 16.06 16.57 16.14 0 0 0
11/02/2014
16.06
 3,390,740 15.55 16.57 15.72 0 0 0
10/02/2014
15.55
 727,600 15.63 15.72 15.38 0 0 0
07/02/2014
15.63
 584,130 15.55 15.80 15.46 0 0 0
06/02/2014
15.55
 293,300 15.72 15.72 15.46 0 0 0
27/01/2014
15.72
 162,580 15.63 15.72 15.55 0 0 0
24/01/2014
15.63
 392,030 15.21 15.63 15.29 0 0 0
23/01/2014
15.21
 394,970 15.21 15.38 15.12 0 0 0
22/01/2014
15.21
 392,480 15.29 15.29 15.12 0 0 0
21/01/2014
15.29
 442,910 15.21 15.55 15.04 0 0 0
20/01/2014
15.21
 692,700 15.38 15.46 15.12 0 0 0
17/01/2014
15.38
 1,060,910 15.72 15.89 15.38 0 0 0
16/01/2014
15.72
 571,280 15.80 15.89 15.55 0 0 0
15/01/2014
15.80
 1,187,560 15.89 16.06 15.55 0 0 0
14/01/2014
15.89
 625,330 15.72 16.06 15.72 0 0 0
13/01/2014
15.72
 209,300 15.80 15.89 15.72 0 0 0
10/01/2014
15.80
 1,487,090 15.63 16.14 15.80 0 0 0
09/01/2014
15.63
 393,510 15.46 15.72 15.46 0 0 0
08/01/2014
15.46
 200,550 15.46 15.55 15.38 0 0 0
07/01/2014
15.46
 365,760 15.80 15.80 15.46 0 0 0
06/01/2014
15.80
 235,400 15.46 15.80 15.46 0 0 0
03/01/2014
15.46
 183,890 15.63 15.63 15.46 0 0 0
02/01/2014
15.63
 152,850 15.55 15.72 15.46 0 0 0
31/12/2013
15.55
 534,250 15.38 15.89 15.21 0 0 0
30/12/2013
15.38
 281,270 15.46 15.55 15.29 0 0 0
27/12/2013
15.46
 211,570 15.55 15.63 15.46 0 0 0
26/12/2013
15.55
 301,980 15.55 15.72 15.55 0 0 0
25/12/2013
15.55
 262,050 15.55 15.63 15.46 0 0 0
24/12/2013
15.55
 242,770 15.63 15.72 15.55 0 0 0
23/12/2013
15.63
 170,840 15.55 15.72 15.55 0 0 0
20/12/2013
15.55
 504,980 15.80 15.89 15.55 0 0 0
19/12/2013
15.80
 352,170 15.63 15.89 15.63 0 0 0
18/12/2013
15.63
 239,330 15.72 15.72 15.55 0 0 0
17/12/2013
15.72
 124,930 15.72 15.80 15.63 0 0 0
16/12/2013
15.72
 204,670 15.72 15.80 15.55 0 0 0
13/12/2013
15.72
 290,030 15.72 15.80 15.63 0 0 0
12/12/2013
15.72
 427,290 15.63 15.72 15.46 0 0 0
11/12/2013
15.63
 612,610 16.06 16.06 15.55 0 0 0
10/12/2013
16.06
 643,200 15.80 16.06 15.72 0 0 0
09/12/2013
15.80
 1,032,160 16.14 16.23 15.72 0 0 0
06/12/2013
16.14
 1,073,840 16.40 16.40 15.89 0 0 0
05/12/2013
16.40
 1,643,010 16.06 16.74 16.14 0 0 0
04/12/2013
16.06
 1,468,140 15.55 16.14 15.55 0 0 0
03/12/2013
15.55
 1,243,000 15.12 15.72 15.12 0 0 0
02/12/2013
15.12
 212,430 15.04 15.12 14.87 0 0 0
29/11/2013
15.04
 151,780 15.04 15.21 14.95 0 0 0
28/11/2013
15.04
 261,210 15.04 15.12 14.95 0 0 0
27/11/2013
15.04
 419,960 15.12 15.21 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |