CTCP Thiết bị Y tế Việt Nhật (jvc)

4.66
0.11
(2.42%)
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
(2026-02-11) 		-0.98 -17.72% 3,568,300 -116,900 -0.6
4.31
5.71
4.66
2 tháng
(2026-01-12) 		-1.18 -20.59% 7,847,800 -331,900 -1.8
4.31
6.29
4.66
3 tháng
(2025-12-15) 		-1.93 -29.78% 10,338,200 -452,000 -2.6
4.31
6.93
4.66
6 tháng
(2025-09-15) 		-2.42 -34.72% 38,437,800 -704,800 -4.7
4.31
9
4.66
12 tháng
(2025-03-18) 		-0.76 -14.31% 115,724,600 -810,800 -2.7
3.92
9
4.66
24 tháng
(2024-03-25) 		0.97 27.09% 229,831,600 -574,605 -1.6
2.97
9
4.66
36 tháng
(2023-03-29) 		1.40 44.44% 458,427,000 56,995 0.3
2.95
9
4.66
60 tháng
(2021-04-08) 		-0.87 -16.05% 1,564,298,400 -13,413,410 -72.2
2.31
13.45
4.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2012
13.97
 56,810 14.04 14.52 13.69 0 0 0
11/12/2012
14.04
 71,910 14.38 14.59 13.90 0 0 0
10/12/2012
14.38
 53,780 15.01 15.01 14.38 0 0 0
07/12/2012
15.01
 69,840 14.94 15.01 14.38 0 0 0
06/12/2012
14.94
 68,480 14.59 14.94 14.25 0 0 0
05/12/2012
14.59
 28,430 14.87 15.08 14.59 0 0 0
04/12/2012
14.87
 91,950 14.45 14.94 13.90 0 0 0
03/12/2012
14.45
 47,560 14.73 14.94 14.31 0 0 0
30/11/2012
14.73
 96,240 15.50 15.50 14.73 0 0 0
29/11/2012
15.50
 170,840 15.43 15.84 14.66 0 0 0
28/11/2012
15.43
 169,410 14.94 15.63 14.94 0 0 0
27/11/2012
14.94
 146,030 14.25 14.94 13.90 0 3,790 -0.1
26/11/2012
14.25
 63,610 13.76 14.25 13.48 0 0 0
23/11/2012
13.76
 21,480 14.25 14.38 13.76 0 0 0
22/11/2012
14.25
 85,100 13.97 14.25 13.41 0 0 0
21/11/2012
13.97
 196,170 13.62 14.25 13.76 0 0 0
20/11/2012
13.62
 73,930 13.06 13.62 12.92 0 0 0
19/11/2012
13.06
 25,350 12.51 13.06 12.51 0 0 0
16/11/2012
12.51
 2,500 12.44 12.72 12.51 0 0 0
15/11/2012
12.44
 16,010 12.72 12.72 12.44 439,802 439,802 0
14/11/2012
12.72
 11,940 12.65 12.79 12.58 0 0 0
13/11/2012
12.65
 2,870 12.58 12.65 12.37 0 0 0
12/11/2012
12.58
 6,710 12.65 12.86 12.58 0 0 0
09/11/2012
12.65
 11,090 12.92 12.92 12.51 0 0 0
08/11/2012
12.92
 2,650 12.99 12.99 12.79 0 0 0
07/11/2012
12.99
 24,040 12.51 12.99 12.51 0 0 0
06/11/2012
12.51
 16,460 12.51 12.86 12.16 0 0 0
05/11/2012
12.51
 11,440 12.51 12.51 12.02 0 0 0
02/11/2012
12.51
 47,520 13.13 13.13 12.51 0 0 0
01/11/2012
13.13
 9,460 13.20 13.48 12.99 0 0 0
31/10/2012
13.20
 2,530 13.20 13.20 12.99 0 0 0
30/10/2012
13.20
 7,350 12.92 13.20 12.86 0 0 0
29/10/2012
12.92
 8,580 12.99 13.20 12.86 0 0 0
26/10/2012
12.99
 13,600 13.27 13.55 12.92 0 0 0
25/10/2012
13.27
 20,330 13.83 13.83 13.27 0 0 0
24/10/2012
13.83
 34,640 13.69 13.97 13.76 0 0 0
23/10/2012
13.69
 125,540 13.06 13.69 13.55 0 0 0
22/10/2012
13.06
 4,590 13.27 13.27 12.92 0 0 0
19/10/2012
13.27
 20,110 13.48 13.48 12.92 0 0 0
18/10/2012
13.48
 7,170 13.27 13.48 13.27 0 0 0
17/10/2012
13.27
 59,050 12.65 13.27 12.51 0 0 0
16/10/2012
12.65
 12,310 12.44 12.79 12.51 0 0 0
15/10/2012
12.44
 12,500 12.51 12.51 12.44 0 0 0
12/10/2012
12.51
 14,520 12.92 12.92 12.51 0 0 0
11/10/2012
12.92
 12,040 12.92 13.13 12.51 0 0 0
10/10/2012
12.92
 12,110 12.72 12.92 12.44 0 0 0
09/10/2012
12.72
 10,440 12.51 12.86 12.37 0 0 0
08/10/2012
12.51
 10,700 12.79 12.92 12.51 0 0 0
05/10/2012
12.79
 3,880 12.65 12.79 12.51 0 0 0
04/10/2012
12.65
 3,700 12.65 12.65 12.37 0 0 0
03/10/2012
12.65
 14,770 12.65 12.65 12.37 0 0 0
02/10/2012
12.65
 18,350 12.65 12.86 12.44 1,000 0 0.0
01/10/2012
12.65
 13,220 12.99 12.99 12.51 0 0 0
28/09/2012
12.99
 12,310 13.06 13.13 12.86 0 0 0
27/09/2012
13.06
 11,460 12.86 13.06 12.86 2,630 0 0.0
26/09/2012
12.86
 1,480 12.65 12.86 12.65 0 0 0
25/09/2012
12.65
 19,030 12.99 13.06 12.65 0 1,000 -0.0
24/09/2012
12.99
 6,450 12.99 13.13 12.99 0 0 0
21/09/2012
12.99
 14,500 12.92 12.99 12.92 0 2,630 -0.0
20/09/2012
12.92
 62,790 12.92 12.92 12.44 0 0 0
19/09/2012
12.92
 15,310 12.86 12.99 12.44 0 0 0
18/09/2012
12.86
 59,280 12.92 13.06 12.72 4,000 0 0.1
17/09/2012
12.92
 36,310 12.92 13.20 12.72 1,500 0 0.0
14/09/2012
12.92
 10,320 12.72 12.92 12.72 0 0 0
13/09/2012
12.72
 15,400 12.51 12.79 12.51 2,500 0 0.0
12/09/2012
12.51
 26,500 12.16 12.58 12.44 8,060 4,000 0.1
11/09/2012
12.16
 4,710 11.95 12.44 11.81 0 1,000 -0.0
10/09/2012
11.95
 2,740 12.58 12.58 11.95 0 500 -0.0
07/09/2012
12.58
 11,880 12.58 12.79 12.58 0 2,500 -0.0
06/09/2012
12.58
 21,070 12.92 12.92 12.51 0 8,060 -0.1
05/09/2012
12.92
 28,140 12.92 13.13 12.65 0 0 0
04/09/2012
12.92
 15,640 12.72 12.92 12.58 0 0 0
31/08/2012
12.72
 8,750 12.65 12.86 12.58 0 0 0
30/08/2012
12.65
 27,920 12.86 13.13 12.51 0 0 0
29/08/2012
12.86
 20,810 12.44 12.92 12.44 0 0 0
28/08/2012
12.44
 78,760 12.37 12.51 12.02 0 0 0
27/08/2012
12.37
 61,580 12.99 12.99 12.37 0 0 0
24/08/2012
12.99
 95,740 12.51 12.99 11.88 0 0 0
23/08/2012
12.51
 55,830 13.13 13.13 12.51 0 0 0
22/08/2012
13.13
 153,530 13.76 13.76 13.13 0 0 0
21/08/2012
13.76
 106,860 14.45 14.45 13.76 0 0 0
20/08/2012
14.45
 22,080 14.52 14.66 14.38 0 0 0
17/08/2012
14.52
 14,980 14.18 14.59 14.11 0 0 0
16/08/2012
14.18
 20,400 14.18 14.38 13.97 0 0 0
15/08/2012
14.18
 27,410 14.18 14.45 14.18 0 0 0
14/08/2012
14.18
 31,870 14.18 14.45 13.97 0 0 0
13/08/2012
14.18
 80,020 14.45 14.45 13.90 0 0 0
10/08/2012
14.45
 93,350 15.15 15.15 14.45 0 0 0
09/08/2012
15.15
 59,690 15.01 15.63 14.59 1,430 0 0.0
08/08/2012
15.01
 160,940 14.31 15.01 14.73 0 0 0
07/08/2012
14.31
 94,370 13.69 14.31 13.69 0 0 0
06/08/2012
13.69
 46,650 13.27 13.76 13.13 0 0 0
03/08/2012
13.27
 52,210 12.99 13.48 12.86 0 1,000 -0.0
02/08/2012
12.99
 12,360 12.99 13.13 12.99 0 0 0
01/08/2012
12.99
 18,450 12.92 12.99 12.86 0 0 0
31/07/2012
12.92
 25,790 12.92 13.06 12.65 0 0 0
30/07/2012
12.92
 7,660 12.86 12.99 12.86 0 0 0
27/07/2012
12.86
 38,130 13.20 13.41 12.86 0 0 0
26/07/2012
13.20
 3,540 12.86 13.20 12.86 0 0 0
25/07/2012
12.86
 16,580 12.86 13.13 12.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |