CTCP Thiết bị Y tế Việt Nhật (jvc)

4.44
0.02
(0.45%)
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
(2026-02-23) 		-1.16 -20.53% 3,884,300 -389,000 -1.8
4.31
5.71
4.42
2 tháng
(2026-01-19) 		-1.29 -22.32% 7,379,900 -554,600 -2.8
4.31
6.29
4.42
3 tháng
(2025-12-18) 		-2.07 -31.55% 10,453,300 -729,500 -3.8
4.31
6.56
4.42
6 tháng
(2025-09-19) 		-3.24 -41.91% 31,772,000 -1,122,300 -7.0
4.31
9
4.42
12 tháng
(2025-03-24) 		-0.96 -17.61% 113,692,900 -1,135,800 -4.2
3.92
9
4.42
24 tháng
(2024-03-28) 		0.92 25.77% 229,085,800 -842,305 -2.8
2.97
9
4.42
36 tháng
(2023-04-03) 		1.33 42.09% 457,770,800 -215,105 -0.9
2.95
9
4.42
60 tháng
(2021-04-13) 		-1.01 -18.36% 1,550,601,000 -13,831,810 -74.1
2.31
13.45
4.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |