Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/03/2025	5.30	1,221,200	5.26	5.35	4.92	93,500	36,500	0.3
26/03/2025	5.27	1,781,800	5.67	5.67	5.27	6,000	77,300	-0.4
25/03/2025	5.66	1,118,600	5.45	5.77	5.45	0	0	0
24/03/2025	5.45	423,000	5.40	5.50	5.36	29,100	1,800	0.1
21/03/2025	5.39	772,200	5.20	5.40	5.05	0	0	0
20/03/2025	5.25	526,000	5.30	5.40	5.19	25,000	2,600	0.1
19/03/2025	5.27	702,900	5.31	5.36	5.27	52,500	8,500	0.2
18/03/2025	5.31	611,600	5.40	5.43	5.30	200	13,700	-0.1
17/03/2025	5.40	820,300	5.38	5.44	5.30	44,500	41,700	0.0
14/03/2025	5.38	761,300	5.44	5.57	5.38	0	500	-0.0
13/03/2025	5.44	852,100	5.32	5.48	5.15	10,600	5,900	0.0
12/03/2025	5.41	1,101,800	5.27	5.51	5.20	100	6,600	-0.0
11/03/2025	5.29	549,300	5.22	5.38	5.12	8,700	6,500	0.0
10/03/2025	5.22	1,218,800	5.35	5.39	5.15	17,395	44,500	-0.1
07/03/2025	5.33	3,734,500	5.40	5.40	5.14	26,800	180,800	-0.8
06/03/2025	5.05	4,478,700	4.73	5.05	4.73	7,500	5,100	0.0
05/03/2025	4.72	2,025,100	4.54	4.72	4.45	103,100	62,600	0.2
04/03/2025	4.42	926,700	4.51	4.60	4.40	2,200	215,800	-1.0
03/03/2025	4.60	539,000	4.60	4.67	4.46	18,700	8,600	0.0
28/02/2025	4.60	752,900	4.50	4.62	4.50	3,000	3,000	-0.0
27/02/2025	4.56	1,131,400	4.55	4.65	4.45	12,000	13,700	-0.0
26/02/2025	4.54	1,376,300	4.25	4.54	4.25	64,500	0	0.3
25/02/2025	4.25	607,300	4.31	4.34	4.25	1,000	0	0.0
24/02/2025	4.31	382,400	4.24	4.39	4.24	6,600	0	0.0
21/02/2025	4.30	498,800	4.37	4.41	4.29	2,100	18,300	-0.1
20/02/2025	4.37	465,100	4.41	4.49	4.35	0	1,200	-0.0
19/02/2025	4.40	504,000	4.52	4.52	4.35	10,000	23,500	-0.1
18/02/2025	4.50	592,100	4.58	4.60	4.33	5,200	6,900	-0.0
17/02/2025	4.57	307,400	4.64	4.68	4.56	100	1,700	-0.0
14/02/2025	4.61	533,600	4.60	4.66	4.51	4,400	3,300	0.0
13/02/2025	4.60	386,900	4.63	4.66	4.47	7,100	12,700	-0.0
12/02/2025	4.61	915,900	4.58	4.65	4.58	21,900	9,600	0.1
11/02/2025	4.57	897,100	4.50	4.62	4.50	1,400	13,000	-0.1
10/02/2025	4.46	1,493,500	4.35	4.61	4.34	46,700	0	0.2
07/02/2025	4.35	471,300	4.32	4.50	4.30	67,800	0	0.3
06/02/2025	4.40	902,500	4.60	4.60	4.40	321,000	71,600	1.1
05/02/2025	4.45	1,515,200	4.16	4.45	4.15	269,600	0	1.2
04/02/2025	4.16	550,400	4.14	4.16	4.10	16,200	0	0.1
03/02/2025	4.11	386,200	4.08	4.12	4	96,800	0	0.4
24/01/2025	4.08	608,000	3.91	4.08	3.91	0	100	-0.0
23/01/2025	3.91	591,700	3.90	4.02	3.88	0	0	0
22/01/2025	3.90	612,800	3.95	4	3.87	400	400	-0.0
21/01/2025	3.90	470,000	3.81	3.90	3.81	10,800	0	0.0
20/01/2025	3.81	110,000	3.85	3.85	3.80	300	0	0.0
17/01/2025	3.85	139,800	3.86	3.99	3.85	1,600	1,900	-0.0
16/01/2025	3.98	379,800	4	4.09	3.90	1,600	1,600	-0.0
15/01/2025	4	829,400	3.89	4.01	3.88	3,900	0	0.0
14/01/2025	3.89	275,900	3.86	3.90	3.79	12,300	300	0.0
13/01/2025	3.84	434,400	3.75	3.88	3.65	15,600	1,800	0.1
10/01/2025	3.75	471,600	4	4.01	3.75	900	900	-0.0
09/01/2025	3.96	444,000	3.98	4.03	3.89	2,200	11,400	-0.0
08/01/2025	3.98	635,500	3.90	4	3.88	800	8,800	-0.0
07/01/2025	3.88	671,600	3.86	3.95	3.84	1,100	1,100	-0.0
06/01/2025	3.84	849,900	3.81	3.96	3.81	8,000	8,000	-0.0
03/01/2025	3.82	763,800	3.81	3.87	3.79	3,700	100	0.0
02/01/2025	3.80	326,000	3.77	3.86	3.70	14,000	0	0.1
31/12/2024	3.80	663,800	3.77	3.92	3.77	2,500	9,900	-0.0
30/12/2024	3.78	252,400	3.79	3.81	3.77	100	0	0.0
27/12/2024	3.80	301,900	3.79	3.87	3.76	3,300	5,500	-0.0
26/12/2024	3.82	397,500	3.80	3.85	3.75	0	4,100	-0.0
25/12/2024	3.80	340,400	3.78	3.82	3.70	5,500	4,000	0.0
24/12/2024	3.78	752,100	3.71	3.85	3.67	2,000	100,500	-0.4
23/12/2024	3.72	222,600	3.77	3.79	3.70	2,000	1,500	0.0
20/12/2024	3.77	736,400	3.75	3.81	3.45	1,000	2,200	-0.0
19/12/2024	3.70	641,300	3.72	3.81	3.65	0	1,000	-0.0
18/12/2024	3.75	1,739,000	3.51	3.75	3.46	12,000	3,900	0.0
17/12/2024	3.51	518,400	3.39	3.52	3.34	300	8,100	-0.0
16/12/2024	3.39	639,800	3.48	3.56	3.36	5,000	2,500	0.0
13/12/2024	3.48	780,600	3.42	3.52	3.35	9,100	22,400	-0.0
12/12/2024	3.42	1,304,300	3.20	3.42	3.20	11,400	8,100	0.0
11/12/2024	3.20	169,000	3.20	3.23	3.17	100	0	0.0
10/12/2024	3.20	51,600	3.22	3.23	3.17	0	0	0
09/12/2024	3.20	156,900	3.20	3.23	3.19	6,700	0	0.0
06/12/2024	3.20	86,100	3.21	3.24	3.17	400	0	0.0
05/12/2024	3.20	181,900	3.20	3.23	3.16	0	7,400	-0.0
04/12/2024	3.17	342,500	3.20	3.22	3.15	100	0	0.0
03/12/2024	3.20	204,400	3.16	3.22	3.16	700	0	0.0
02/12/2024	3.16	50,400	3.23	3.23	3.16	0	600	-0.0
29/11/2024	3.23	288,300	3.15	3.25	3.14	0	300	-0.0
28/11/2024	3.19	270,700	3.16	3.21	3.16	5,400	6,200	-0.0
27/11/2024	3.17	92,100	3.15	3.20	3.14	0	1,100	-0.0
26/11/2024	3.18	369,100	3.08	3.18	3.05	6,800	24,600	-0.1
25/11/2024	3.08	607,600	3	3.08	2.95	1,300	43,500	-0.1
22/11/2024	2.97	198,200	3.03	3.05	2.97	0	800	-0.0
21/11/2024	3.03	698,800	3.03	3.03	2.98	6,900	15,400	-0.0
20/11/2024	3.03	262,800	3.04	3.08	3	23,000	33,100	-0.0
19/11/2024	3.04	226,900	3.08	3.10	3.03	0	5,100	-0.0
18/11/2024	3.03	105,200	3.09	3.12	3.01	1,200	200	0.0
15/11/2024	3.10	405,500	3.15	3.16	3	8,100	30,600	-0.1
14/11/2024	3.15	144,500	3.22	3.22	3.15	0	0	0
13/11/2024	3.22	240,000	3.23	3.28	3.20	0	0	0
12/11/2024	3.23	96,000	3.25	3.29	3.23	10,000	100	0.0
11/11/2024	3.26	58,700	3.29	3.29	3.26	0	0	0
08/11/2024	3.29	114,500	3.29	3.30	3.25	0	0	0
07/11/2024	3.30	103,500	3.29	3.30	3.28	2,000	200	0.0
06/11/2024	3.29	109,800	3.30	3.30	3.27	0	0	0
05/11/2024	3.30	50,500	3.26	3.30	3.26	0	100	-0.0
04/11/2024	3.30	215,400	3.29	3.30	3.23	15,000	1,600	0.0
01/11/2024	3.29	322,900	3.30	3.34	3.25	0	0	0
31/10/2024	3.30	132,600	3.35	3.35	3.29	0	0	0

Page:
<<
3
4
5
>>

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

CTCP Thiết bị Y tế Việt Nhật (jvc)

THỐNG KÊ GIAO DỊCH