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)
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
01/03/2012
13.14
 199,430 12.57 13.14 13.14 82,200 41,990 0.8
29/02/2012
12.57
 301,120 12.00 12.57 12.13 44,780 60,000 -0.3
28/02/2012
12.00
 427,080 11.43 12.00 11.56 1,700 0 0.0
27/02/2012
11.43
 84,560 11.43 11.50 11.24 9,680 0 0.2
24/02/2012
11.43
 244,870 11.43 11.56 11.37 44,900 0 0.8
23/02/2012
11.43
 304,760 11.37 11.43 11.24 32,650 1,000 0.6
22/02/2012
11.37
 197,810 11.37 11.43 11.24 23,390 145,820 -2.2
21/02/2012
11.37
 295,900 11.75 11.81 11.24 100,650 0 1.8
20/02/2012
11.75
 153,170 11.56 11.94 11.62 5,370 500 0.1
17/02/2012
11.56
 194,460 11.37 11.56 11.37 51,200 0 0.9
16/02/2012
11.37
 407,190 11.37 11.88 11.37 50,000 0 0.9
15/02/2012
11.37
 609,240 10.87 11.37 11.18 144,620 0 2.6
14/02/2012
10.87
 314,240 10.80 10.93 10.80 147,180 0 2.5
13/02/2012
10.80
 332,160 10.74 10.87 10.74 187,520 21,940 2.8
10/02/2012
10.74
 466,710 10.74 10.80 10.61 364,310 0 6.2
09/02/2012
10.74
 542,230 10.49 10.80 10.49 459,080 0 7.8
08/02/2012
10.49
 966,660 10.93 11.05 10.49 235,560 2,900 3.9
07/02/2012
10.93
 241,650 10.55 10.93 10.74 0 0 0
06/02/2012
10.55
 145,920 10.23 10.68 10.17 1,000 0 0.0
03/02/2012
10.23
 497,380 10.68 10.99 10.23 2,072,000 0 36.6
02/02/2012
10.68
 1,350,390 11.18 11.18 10.68 317,300 0 5.4
01/02/2012
11.18
 657,100 11.75 11.81 11.18 0 0 0
31/01/2012
11.75
 480,120 11.56 11.94 10.99 0 0 0
30/01/2012
11.56
 937,500 11.24 11.62 10.74 0 0 0
20/01/2012
11.24
 2,290,180 10.80 11.24 10.30 300,200 0 4.9
19/01/2012
10.80
 1,462,600 10.87 10.87 10.36 9,000 0 0.2
18/01/2012
10.87
 49,930 11.43 11.43 10.87 12,500 0 0.2
17/01/2012
11.43
 15,210 12.00 12.00 11.43 2,980 0 0.1
16/01/2012
12.00
 49,000 12.57 12.57 12.00 5,100 0 0.1
13/01/2012
12.57
 761,990 12.32 12.57 11.75 0 0 0
12/01/2012
12.32
 816,750 11.94 12.32 11.37 0 0 0
11/01/2012
11.94
 1,145,550 11.69 12.00 11.12 11,200 0 0.2
10/01/2012
11.69
 1,086,770 11.24 11.69 10.74 210,550 0 3.8
09/01/2012
11.24
 686,900 10.87 11.24 10.36 1,200 0 0.0
06/01/2012
10.87
 882,430 10.49 10.93 9.98 0 0 0
05/01/2012: Cổ tức tiền mặt tỉ lệ: 20%
05/01/2012
10.49
 1,083,240 10.04 10.49 9.60 200 3,000 -0.0
04/01/2012
10.04
 1,139,890 9.60 10.04 9.15 60,000 0 1.0
03/01/2012
9.60
 615,160 9.20 9.60 8.75 163,160 0 2.5

Chính sách bảo mật | Điều khoản sử dụng |