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)
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
01/08/2014
13.76
 326,180 13.93 13.93 13.76 0 0 0
31/07/2014
13.93
 417,740 13.59 13.93 13.68 0 0 0
30/07/2014
13.59
 90,650 13.68 13.68 13.51 0 0 0
29/07/2014
13.68
 234,340 13.68 13.76 13.51 0 0 0
28/07/2014
13.68
 262,160 13.85 13.85 13.42 0 0 0
25/07/2014
13.85
 336,260 13.76 14.02 13.59 0 0 0
24/07/2014
13.76
 63,370 13.93 13.93 13.76 0 0 0
23/07/2014
13.93
 73,040 13.85 13.93 13.68 0 0 0
22/07/2014
13.85
 371,090 13.68 14.10 13.59 0 0 0
21/07/2014
13.68
 233,540 13.59 13.76 13.51 0 0 0
18/07/2014
13.59
 139,450 13.68 13.68 13.51 0 0 0
17/07/2014
13.68
 68,890 13.76 13.76 13.51 0 0 0
16/07/2014
13.76
 167,640 13.59 13.93 13.68 0 0 0
15/07/2014
13.59
 287,360 13.51 13.68 13.51 0 0 0
14/07/2014
13.51
 79,950 13.42 13.51 13.34 0 0 0
11/07/2014
13.42
 107,230 13.51 13.68 13.25 0 0 0
10/07/2014
13.51
 482,620 13.85 13.93 13.25 0 0 0
09/07/2014
13.85
 359,010 13.76 13.85 13.59 0 0 0
08/07/2014
13.76
 249,880 13.76 13.85 13.34 0 0 0
07/07/2014
13.76
 458,400 13.42 13.85 13.42 0 0 0
04/07/2014
13.42
 891,620 12.83 13.42 12.83 0 0 0
03/07/2014
12.83
 267,990 12.57 13.00 12.49 0 0 0
02/07/2014
12.57
 116,730 12.57 12.66 12.49 0 0 0
01/07/2014
12.57
 110,720 12.57 12.57 12.32 0 0 0
30/06/2014
12.57
 138,270 12.74 12.74 12.49 0 0 0
27/06/2014
12.74
 97,830 12.66 12.74 12.57 0 0 0
26/06/2014
12.66
 128,730 12.74 12.74 12.57 0 0 0
25/06/2014
12.74
 409,230 12.49 12.91 12.66 0 0 0
24/06/2014
12.49
 85,000 12.40 12.57 12.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |