CTCP Thiết bị Y tế Việt Nhật (jvc)

6.18
-0.11
(-1.75%)
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
(2025-12-30) 		0.18 2.95% 4,236,900 -203,600 -1.2
5.46
6.29
6.18
2 tháng
(2025-12-01) 		-0.31 -4.70% 6,665,000 -324,300 -2.0
5.46
6.93
6.18
3 tháng
(2025-10-31) 		-1.88 -23.01% 11,914,200 -462,000 -3.0
5.46
8.17
6.18
6 tháng
(2025-08-04) 		0.19 3.11% 50,200,300 -1,068,000 -6.7
5.09
9
6.18
12 tháng
(2025-02-03) 		2.18 53.04% 142,567,500 -196,105 -0.0
3.92
9
6.18
24 tháng
(2024-02-15) 		2.66 73.28% 239,134,600 -419,205 -0.8
2.97
9
6.18
36 tháng
(2023-02-14) 		3.36 114.68% 485,887,500 175,395 1.2
2.93
9
6.18
60 tháng
(2021-02-24) 		1.62 34.69% 1,584,603,900 -13,780,910 -74.2
2.31
13.45
6.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2014
12.40
 98,610 12.40 12.40 12.32 0 0 0
20/06/2014
12.40
 57,090 12.40 12.66 12.32 0 0 0
19/06/2014
12.40
 196,570 12.74 12.74 11.98 0 0 0
18/06/2014
12.74
 180,050 12.49 12.74 12.57 0 0 0
17/06/2014
12.49
 143,750 12.32 12.49 12.23 0 0 0
16/06/2014
12.32
 172,900 12.23 12.49 12.23 0 0 0
13/06/2014
12.23
 97,240 12.15 12.23 12.06 0 0 0
12/06/2014
12.15
 107,310 12.15 12.23 11.98 0 0 0
11/06/2014
12.15
 242,090 11.89 12.15 11.89 0 0 0
10/06/2014
11.89
 241,250 12.06 12.15 11.72 0 0 0
09/06/2014
12.06
 94,620 12.32 12.40 11.89 0 0 0
06/06/2014
12.32
 367,990 11.72 12.32 11.47 0 0 0
05/06/2014
11.72
 395,470 11.89 11.89 11.55 0 0 0
04/06/2014
11.89
 66,580 11.89 12.06 11.72 0 0 0
03/06/2014
11.89
 299,870 11.89 12.15 11.89 0 0 0
02/06/2014
11.89
 192,780 12.57 12.66 11.81 0 0 0
30/05/2014
12.57
 235,890 13.17 13.17 12.57 0 0 0
29/05/2014
13.17
 432,930 12.91 13.17 12.57 0 0 0
28/05/2014
12.91
 352,890 12.74 12.91 12.49 0 0 0
27/05/2014
12.74
 538,590 11.98 12.74 11.89 0 0 0
26/05/2014
11.98
 357,410 11.89 12.06 11.72 0 0 0
23/05/2014
11.89
 302,780 11.72 11.98 11.64 0 0 0
22/05/2014
11.72
 521,020 11.72 12.06 11.72 0 0 0
21/05/2014
11.72
 593,510 10.96 11.72 10.88 0 0 0
20/05/2014
10.96
 229,380 10.88 11.05 10.71 0 0 0
19/05/2014
10.88
 309,840 10.37 10.88 10.37 0 0 0
16/05/2014
10.37
 327,120 10.03 10.45 10.11 0 0 0
15/05/2014
10.03
 413,220 9.94 10.37 9.69 0 0 0
14/05/2014
9.94
 290,880 9.69 10.03 9.35 0 0 0
13/05/2014
9.69
 374,690 10.20 10.20 9.52 0 0 0
12/05/2014
10.20
 147,500 10.88 10.88 10.20 0 0 0
09/05/2014
10.88
 301,240 10.79 10.88 10.20 0 0 0
08/05/2014
10.79
 257,380 11.55 11.55 10.79 0 0 0
07/05/2014
11.55
 92,730 11.55 11.72 11.39 0 0 0
06/05/2014
11.55
 158,880 12.15 12.15 11.55 0 0 0
05/05/2014
12.15
 94,270 12.40 12.57 11.89 0 0 0
29/04/2014
12.40
 95,480 12.40 12.66 12.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |