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)
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
23/04/2012
17.06
 107,120 17.06 17.56 16.93 2,090 0 0.1
20/04/2012
17.06
 210,650 17.56 17.69 16.99 900 0 0.0
19/04/2012
17.56
 252,240 18.45 18.45 17.56 300 41,550 -1.2
18/04/2012
18.45
 312,340 19.39 19.39 18.45 710 2,000 -0.0
17/04/2012
19.39
 159,990 18.70 19.58 18.70 0 2,000 -0.1
16/04/2012
18.70
 91,390 17.81 18.70 18.13 0 0 0
13/04/2012
17.81
 545,800 16.99 17.81 16.87 0 0 0
12/04/2012
16.99
 331,870 17.31 17.50 16.99 0 2,000 -0.1
11/04/2012
17.31
 269,880 16.99 17.69 16.93 500 0 0.0
10/04/2012
16.99
 167,210 17.06 17.69 16.99 0 0 0
09/04/2012
17.06
 150,120 16.99 17.37 16.87 0 0 0
06/04/2012
16.99
 261,320 17.37 17.44 16.99 200 0 0.0
05/04/2012
17.37
 146,900 17.44 17.75 17.06 4,000 500 0.1
04/04/2012
17.44
 99,040 17.69 18.13 17.37 0 0 0
03/04/2012
17.69
 161,820 17.12 17.94 16.99 0 0 0
30/03/2012
17.12
 122,680 17.75 17.88 17.06 3,000 200 0.1
29/03/2012
17.75
 138,300 18.00 18.70 17.69 0 4,000 -0.1
28/03/2012
18.00
 316,320 18.95 18.95 18.00 0 0 0
27/03/2012
18.95
 170,260 19.90 20.66 18.95 0 0 0
26/03/2012
19.90
 286,230 18.95 19.90 18.00 0 3,000 -0.1
23/03/2012
18.95
 189,340 18.38 18.95 18.32 0 0 0
22/03/2012
18.38
 405,890 17.88 18.76 17.88 0 0 0
21/03/2012
17.88
 76,180 17.06 17.88 17.69 0 0 0
20/03/2012
17.06
 52,320 16.30 17.06 16.42 0 0 0
19/03/2012
16.30
 199,970 15.54 16.30 15.54 0 0 0
16/03/2012
15.54
 222,120 15.16 15.54 15.03 0 0 0
15/03/2012
15.16
 294,380 15.54 15.73 14.78 0 0 0
14/03/2012
15.54
 461,730 14.91 15.60 14.91 82,560 0 2.0
13/03/2012
14.91
 368,230 14.21 14.91 14.40 136,870 0 3.2
12/03/2012
14.21
 234,350 13.83 14.47 13.96 695,000 0 15.9
09/03/2012
13.83
 291,360 13.20 13.83 12.89 53,910 0 1.1
08/03/2012
13.20
 261,860 13.90 13.90 13.20 200 0 0.0
07/03/2012
13.90
 396,440 14.15 14.15 13.46 113,300 0 2.6
06/03/2012
14.15
 990,100 14.40 15.10 13.77 3,450 17,000 -0.3
05/03/2012
14.40
 44,270 13.77 14.40 14.40 90,000 9,000 1.8
02/03/2012
13.77
 83,390 13.14 13.77 13.77 100,000 17,000 1.8

Chính sách bảo mật | Điều khoản sử dụng |