CTCP Thiết bị Y tế Việt Nhật (jvc)

6.70
-0.09
(-1.33%)
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
(2025-11-04) 		-1.38 -17.21% 5,133,300 -103,900 -0.8
6.56
8.08
6.79
2 tháng
(2025-10-06) 		-1.57 -19.12% 13,023,400 -475,800 -3.9
6.56
8.86
6.79
3 tháng
(2025-09-05) 		0.76 12.93% 34,073,400 -197,500 -1.7
5.70
9
6.79
6 tháng
(2025-06-09) 		1.80 37.19% 72,691,200 -621,400 -2.4
4.84
9
6.79
12 tháng
(2024-12-09) 		3.44 107.50% 154,541,000 62,595 1.7
3.20
9
6.79
24 tháng
(2023-12-15) 		3.28 97.62% 247,443,800 21,595 1.6
2.97
9
6.79
36 tháng
(2022-12-20) 		3.44 107.50% 494,745,000 413,895 2.9
2.87
9
6.79
60 tháng
(2020-12-30) 		0.64 10.67% 1,623,401,400 -12,799,920 -68.6
2.31
13.45
6.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2012
12.86
 53,620 13.34 13.34 12.72 0 0 0
23/07/2012
13.34
 19,110 13.90 13.90 13.34 0 0 0
20/07/2012
13.90
 51,930 14.04 14.45 13.90 0 0 0
19/07/2012
14.04
 41,530 13.83 14.11 13.55 0 0 0
18/07/2012
13.83
 29,830 13.62 14.04 13.34 0 0 0
17/07/2012
13.62
 14,070 13.27 13.83 13.27 0 0 0
16/07/2012
13.27
 19,150 13.83 13.90 13.27 0 0 0
13/07/2012
13.83
 52,140 13.20 13.83 13.06 0 0 0
12/07/2012
13.20
 20,020 12.92 13.20 12.92 0 0 0
11/07/2012
12.92
 4,120 12.92 13.06 12.51 0 0 0
10/07/2012
12.92
 4,420 12.86 13.06 12.79 0 0 0
09/07/2012
12.86
 19,620 13.13 13.41 12.86 0 0 0
06/07/2012
13.13
 37,480 12.79 13.41 12.86 0 0 0
05/07/2012
12.79
 38,020 12.72 12.79 12.37 0 0 0
04/07/2012
12.72
 13,530 12.79 13.13 12.51 0 0 0
03/07/2012
12.79
 56,650 13.41 13.55 12.79 0 0 0
02/07/2012
13.41
 22,290 13.62 13.97 13.34 4,400 0 0.1
29/06/2012
13.62
 44,170 13.90 14.18 13.55 0 0 0
28/06/2012
13.90
 28,480 14.38 14.59 13.90 0 0 0
27/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2012
14.38
 23,590 14.40 14.94 14.31 0 0 0
26/06/2012
14.40
 160,840 14.53 14.53 14.40 99,510 4,400 2.3
25/06/2012
14.53
 110,770 14.66 14.72 14.34 0 0 0
22/06/2012
14.66
 101,120 14.66 14.66 14.47 587,660 450,490 3.3
21/06/2012
14.66
 73,390 14.53 14.66 14.40 348,830 250,000 2.4
20/06/2012
14.53
 118,880 14.59 14.91 14.40 102,090 99,510 0.2
19/06/2012
14.59
 70,010 14.09 14.59 14.02 0 0 0
18/06/2012
14.09
 147,610 14.28 14.53 14.02 0 137,170 -3.1
15/06/2012
14.28
 133,570 14.15 14.59 13.83 0 98,830 -2.2
14/06/2012
14.15
 138,600 14.59 14.85 14.02 4,400 102,090 -2.2
13/06/2012
14.59
 46,060 15.03 15.03 14.59 0 0 0
12/06/2012
15.03
 14,120 15.03 15.03 14.59 0 0 0
11/06/2012
15.03
 11,290 15.03 15.41 14.85 0 0 0
08/06/2012
15.03
 29,130 15.41 15.67 14.91 0 4,400 -0.1
07/06/2012
15.41
 102,670 14.78 15.48 14.91 0 0 0
06/06/2012
14.78
 17,560 14.53 14.78 14.53 0 0 0
05/06/2012
14.53
 31,990 14.09 14.72 14.15 0 0 0
04/06/2012
14.09
 35,970 14.53 14.53 14.02 0 0 0
01/06/2012
14.53
 36,530 14.53 14.85 14.47 0 0 0
31/05/2012
14.53
 65,120 15.10 15.10 14.47 0 0 0
30/05/2012
15.10
 55,220 15.10 15.48 15.10 0 0 0
29/05/2012
15.10
 61,000 15.48 15.48 14.97 0 0 0
28/05/2012
15.48
 88,160 15.10 15.73 15.16 0 0 0
25/05/2012
15.10
 114,260 14.40 15.10 14.53 0 0 0
24/05/2012
14.40
 136,700 15.16 15.16 14.40 2,000 0 0.0
23/05/2012
15.16
 111,270 15.92 15.92 15.16 3,000 0 0.1
22/05/2012
15.92
 39,620 15.98 16.49 15.86 0 0 0
21/05/2012
15.98
 65,620 15.22 15.98 15.54 1,200 0 0.0
18/05/2012
15.22
 215,390 14.97 15.48 14.40 0 2,000 -0.0
17/05/2012
14.97
 83,530 14.28 14.97 14.53 0 3,000 -0.1
16/05/2012
14.28
 116,180 14.85 15.03 14.21 24,720 0 0.6
15/05/2012
14.85
 118,950 15.60 15.60 14.85 0 1,200 -0.0
14/05/2012
15.60
 140,270 16.36 16.74 15.60 0 0 0
11/05/2012
16.36
 149,370 16.61 16.74 16.30 0 0 0
10/05/2012
16.61
 116,090 16.87 17.06 16.61 0 24,720 -0.7
09/05/2012
16.87
 75,970 17.06 17.25 16.87 0 0 0
08/05/2012
17.06
 147,720 16.74 17.25 16.49 0 0 0
07/05/2012
16.74
 244,990 16.80 16.87 16.61 0 0 0
04/05/2012
16.80
 354,820 17.06 17.31 16.42 0 0 0
03/05/2012
17.06
 124,000 17.31 17.37 17.06 0 0 0
02/05/2012
17.31
 97,990 17.44 17.81 17.31 0 0 0
27/04/2012
17.44
 83,310 17.12 17.50 17.06 0 0 0
26/04/2012
17.12
 220,400 17.94 17.94 17.12 0 0 0
25/04/2012
17.94
 192,780 17.12 17.94 17.37 41,550 0 1.2
24/04/2012
17.12
 129,510 17.06 17.37 16.87 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |