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)
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
26/11/2013
15.12
 349,830 15.29 15.38 15.12 0 0 0
25/11/2013
15.29
 251,820 15.21 15.46 15.21 0 0 0
22/11/2013
15.21
 505,800 15.21 15.38 15.12 0 0 0
21/11/2013
15.21
 1,024,480 15.38 15.89 15.21 0 0 0
20/11/2013
15.38
 172,650 15.55 15.63 15.38 0 0 0
19/11/2013
15.55
 770,870 15.12 15.63 15.12 0 0 0
18/11/2013
15.12
 1,294,680 15.38 15.38 14.95 0 0 0
15/11/2013
15.38
 405,870 15.46 15.46 15.21 0 0 0
14/11/2013
15.46
 126,430 15.46 15.46 15.38 0 0 0
13/11/2013
15.46
 227,880 15.72 15.72 15.46 0 0 0
12/11/2013
15.72
 135,430 15.55 15.72 15.55 0 0 0
11/11/2013
15.55
 833,900 15.89 15.89 15.46 0 0 0
08/11/2013
15.89
 207,060 15.97 15.97 15.63 0 0 0
07/11/2013
15.97
 566,230 16.06 16.06 15.72 0 0 0
06/11/2013
16.06
 367,780 15.80 16.14 15.80 0 0 0
05/11/2013
15.80
 89,210 15.63 15.89 15.63 0 0 0
04/11/2013
15.63
 88,960 15.63 15.72 15.55 0 0 0
01/11/2013
15.63
 74,500 15.63 15.63 15.46 0 0 0
31/10/2013
15.63
 82,590 15.63 15.63 15.55 0 0 0
30/10/2013
15.63
 60,760 15.72 15.80 15.63 0 0 0
29/10/2013
15.72
 149,460 15.55 15.72 15.55 0 0 0
28/10/2013
15.55
 74,470 15.55 15.72 15.55 0 0 0
25/10/2013
15.55
 208,990 15.63 15.72 15.46 0 0 0
24/10/2013
15.63
 201,430 15.89 15.97 15.55 0 0 0
23/10/2013
15.89
 377,540 16.06 16.14 15.89 0 0 0
22/10/2013
16.06
 553,570 16.31 16.31 15.80 0 0 0
21/10/2013
16.31
 1,179,570 15.46 16.48 15.55 0 0 0
18/10/2013
15.46
 123,120 15.29 15.46 15.29 0 0 0
17/10/2013
15.29
 197,660 15.46 15.55 15.29 0 0 0
16/10/2013
15.46
 109,590 15.46 15.55 15.38 0 0 0
15/10/2013
15.46
 122,640 15.38 15.46 15.29 0 0 0
14/10/2013
15.38
 76,080 15.46 15.46 15.21 0 0 0
11/10/2013
15.46
 290,490 15.46 15.46 15.21 0 0 0
10/10/2013
15.46
 116,570 15.55 15.55 15.29 0 0 0
09/10/2013
15.55
 44,930 15.55 15.55 15.38 0 0 0
08/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/10/2013
15.55
 534,350 15.07 15.72 15.21 0 0 0
07/10/2013
15.07
 418,720 15.00 15.15 15.00 0 0 0
04/10/2013
15.00
 118,560 14.92 15.00 14.85 0 0 0
03/10/2013
14.92
 110,740 14.85 14.92 14.70 0 0 0
02/10/2013
14.85
 105,820 14.92 15.07 14.78 0 0 0
01/10/2013
14.92
 247,660 15.00 15.22 14.78 0 0 0
30/09/2013
15.00
 289,520 14.70 15.07 14.70 0 0 0
27/09/2013
14.70
 108,470 14.70 14.78 14.55 0 0 0
26/09/2013
14.70
 79,270 14.78 14.78 14.55 0 0 0
25/09/2013
14.78
 252,160 14.48 14.92 14.63 0 0 0
24/09/2013
14.48
 331,470 14.48 14.92 14.48 0 0 0
23/09/2013
14.48
 230,940 14.04 14.48 13.96 0 0 0
20/09/2013
14.04
 29,680 14.04 14.11 13.89 0 0 0
19/09/2013
14.04
 73,880 14.04 14.19 13.96 0 0 0
18/09/2013
14.04
 111,100 13.96 14.04 13.74 0 0 0
17/09/2013
13.96
 56,210 13.96 14.04 13.74 0 0 0
16/09/2013
13.96
 20,110 14.04 14.04 13.82 0 0 0
13/09/2013
14.04
 20,280 14.04 14.04 13.89 0 0 0
12/09/2013
14.04
 22,290 13.96 14.04 13.89 0 0 0
11/09/2013
13.96
 209,860 14.04 14.19 13.89 0 0 0
10/09/2013
14.04
 207,930 13.74 14.04 13.74 0 0 0
09/09/2013
13.74
 85,570 13.82 13.82 13.59 0 0 0
06/09/2013
13.82
 67,610 13.67 13.89 13.67 0 0 0
05/09/2013
13.67
 104,050 13.45 13.74 13.37 0 0 0
04/09/2013
13.45
 155,730 13.37 13.45 13.30 2,460 0 0.0
03/09/2013
13.37
 73,120 13.67 13.67 13.37 0 0 0
30/08/2013
13.67
 58,370 13.45 13.67 13.37 0 0 0
29/08/2013
13.45
 65,890 13.45 13.59 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |