CTCP Thiết bị Y tế Việt Nhật (jvc)

2.97
0
(0%)
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
(2026-06-29) 		-0.55 -15.49% 2,145,400 1,400 0
2.97
3.55
2.97
2 tháng
(2026-05-29) 		-0.60 -16.67% 4,761,500 12,500 0
2.97
3.98
2.97
3 tháng
(2026-04-29) 		-1.17 -28.06% 7,229,400 23,500 0
2.97
4.22
2.97
6 tháng
(2026-01-29) 		-3.18 -51.46% 16,575,500 -648,300 -3.0
2.97
6.18
2.97
12 tháng
(2025-08-04) 		-3.10 -50.82% 66,775,800 -1,716,300 -9.7
2.97
9
2.97
24 tháng
(2024-08-07) 		-0.33 -9.91% 196,363,500 -1,006,405 -3.5
2.97
9
2.97
36 tháng
(2023-08-14) 		-1.52 -33.63% 324,390,200 -492,705 -1.8
2.95
9
2.97
60 tháng
(2021-08-23) 		-2.58 -46.24% 1,436,682,500 -13,304,710 -71.0
2.31
13.45
2.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |