CTCP Thiết bị Y tế Việt Nhật (jvc)

3.80
-0.07
(-1.81%)
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
(2026-05-13) 		-0.13 -3.25% 2,718,500 9,200 0
3.60
4
3.80
2 tháng
(2026-04-13) 		-0.41 -9.58% 5,194,300 -15,300 0
3.60
4.32
3.80
3 tháng
(2026-03-16) 		-0.63 -14% 8,269,800 -461,500 -2.0
3.60
4.65
3.80
6 tháng
(2025-12-15) 		-2.61 -40.28% 18,785,500 -935,600 -4.7
3.60
6.93
3.80
12 tháng
(2025-06-17) 		-1.43 -26.98% 88,346,100 -1,629,200 -7.5
3.60
9
3.80
24 tháng
(2024-06-24) 		0.33 9.32% 205,424,300 -1,121,005 -3.9
2.97
9
3.80
36 tháng
(2023-06-28) 		-0.18 -4.44% 367,681,200 -389,905 -1.4
2.95
9
3.80
60 tháng
(2021-07-08) 		0.22 6.03% 1,487,299,400 -14,005,610 -74.7
2.31
13.45
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |