Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/10/2024	3.35	82,200	3.34	3.35	3.31	500	0	0.0
29/10/2024	3.35	69,200	3.34	3.35	3.32	0	0	0
28/10/2024	3.34	209,100	3.31	3.34	3.28	2,300	0	0.0
25/10/2024	3.31	230,600	3.31	3.33	3.28	500	0	0.0
24/10/2024	3.31	222,400	3.29	3.32	3.29	7,000	0	0.0
23/10/2024	3.29	173,500	3.28	3.31	3.26	0	900	-0.0
22/10/2024	3.29	191,200	3.27	3.31	3.23	1,200	0	0.0
21/10/2024	3.29	144,700	3.31	3.31	3.25	2,000	400	0.0
18/10/2024	3.27	120,500	3.27	3.31	3.27	0	0	0
17/10/2024	3.26	274,200	3.27	3.31	3.23	0	0	0
16/10/2024	3.30	294,400	3.30	3.30	3.20	21,200	200	0.1
15/10/2024	3.30	310,600	3.28	3.32	3.26	2,900	7,000	-0.0
14/10/2024	3.28	182,000	3.29	3.30	3.28	0	0	0
11/10/2024	3.29	126,400	3.30	3.32	3.28	0	0	0
10/10/2024	3.29	191,200	3.30	3.31	3.28	0	2,100	-0.0
09/10/2024	3.30	136,700	3.30	3.31	3.28	0	4,000	-0.0
08/10/2024	3.30	225,000	3.30	3.31	3.28	0	1,100	-0.0
07/10/2024	3.30	248,600	3.27	3.31	3.27	0	6,200	-0.0
04/10/2024	3.27	425,600	3.23	3.31	3.23	0	16,600	-0.1
03/10/2024	3.26	324,800	3.30	3.30	3.25	0	900	-0.0
02/10/2024	3.30	133,100	3.31	3.34	3.29	0	0	0
01/10/2024	3.32	266,100	3.28	3.33	3.27	100	0	0.0
30/09/2024	3.31	535,300	3.32	3.34	3.28	0	26,000	-0.1
27/09/2024	3.31	147,800	3.37	3.37	3.30	0	3,900	-0.0
26/09/2024	3.34	418,100	3.36	3.38	3.33	0	0	0
25/09/2024	3.35	553,200	3.32	3.36	3.30	0	6,000	-0.0
24/09/2024	3.28	229,800	3.31	3.32	3.28	0	0	0
23/09/2024	3.31	140,500	3.33	3.33	3.31	0	0	0
20/09/2024	3.33	165,900	3.31	3.35	3.31	0	0	0
19/09/2024	3.31	322,500	3.34	3.34	3.28	0	100	-0.0
18/09/2024	3.31	316,600	3.37	3.37	3.30	0	0	0
17/09/2024	3.32	223,800	3.31	3.33	3.28	0	0	0
16/09/2024	3.31	106,500	3.35	3.37	3.31	0	1,600	-0.0
13/09/2024	3.35	162,400	3.32	3.35	3.30	0	0	0
12/09/2024	3.32	127,800	3.34	3.37	3.31	8,000	0	0.0
11/09/2024	3.34	153,200	3.32	3.34	3.30	6,500	7,400	-0.0
10/09/2024	3.32	163,200	3.32	3.38	3.31	8,600	7,500	0.0
09/09/2024	3.32	158,300	3.34	3.40	3.32	0	0	0
06/09/2024	3.34	293,100	3.36	3.39	3.32	200	600	-0.0
05/09/2024	3.36	279,800	3.35	3.43	3.35	0	3,300	-0.0
04/09/2024	3.39	288,500	3.42	3.42	3.33	0	5,900	-0.0
30/08/2024	3.36	352,900	3.33	3.40	3.33	11,000	0	0.0
29/08/2024	3.33	237,000	3.31	3.37	3.30	29,200	0	0.1
28/08/2024	3.33	67,200	3.32	3.38	3.32	0	10,900	-0.0
27/08/2024	3.35	250,800	3.32	3.40	3.31	5,000	7,600	-0.0
26/08/2024	3.32	179,200	3.38	3.39	3.30	0	900	-0.0
23/08/2024	3.36	197,200	3.34	3.42	3.30	0	7,100	-0.0
22/08/2024	3.34	448,400	3.36	3.36	3.29	13,900	35,100	-0.1
21/08/2024	3.36	147,700	3.36	3.39	3.33	0	3,100	-0.0
20/08/2024	3.36	239,300	3.34	3.40	3.33	3,700	100	0.0
19/08/2024	3.35	137,400	3.35	3.40	3.30	0	800	-0.0
16/08/2024	3.37	248,200	3.33	3.38	3.30	6,200	6,100	0.0
15/08/2024	3.30	135,300	3.26	3.33	3.26	0	0	0
14/08/2024	3.31	106,800	3.34	3.34	3.30	3,900	2,900	0.0
13/08/2024	3.30	83,700	3.34	3.34	3.25	2,000	500	0.0
12/08/2024	3.30	206,800	3.32	3.35	3.29	11,800	800	0.0
09/08/2024	3.32	104,500	3.35	3.36	3.31	1,600	7,900	-0.0
08/08/2024	3.33	199,200	3.33	3.38	3.25	10,200	200	0.0
07/08/2024	3.33	249,400	3.30	3.35	3.23	31,000	4,900	0.1
06/08/2024	3.20	252,200	3.29	3.30	3.15	5,400	12,300	-0.0
05/08/2024	3.14	454,200	3.38	3.50	3.12	9,800	10,300	-0.0
02/08/2024	3.35	584,700	3.30	3.41	3.30	4,900	100	0.0
01/08/2024	3.35	664,400	3.48	3.49	3.35	25,500	500	0.1
31/07/2024	3.47	164,200	3.47	3.50	3.45	2,400	10,000	-0.0
30/07/2024	3.47	240,800	3.46	3.52	3.40	3,900	4,000	-0.0
29/07/2024	3.46	240,800	3.45	3.49	3.42	3,900	4,000	-0.0
26/07/2024	3.48	75,800	3.54	3.54	3.45	0	4,700	-0.0
25/07/2024	3.49	172,500	3.45	3.51	3.41	28,300	54,200	-0.1
24/07/2024	3.52	269,900	3.40	3.52	3.39	16,000	49,000	-0.1
23/07/2024	3.40	261,700	3.50	3.52	3.40	0	10,500	-0.0
22/07/2024	3.47	657,500	3.48	3.54	3.42	18,700	69,600	-0.2
19/07/2024	3.45	508,700	3.67	3.72	3.45	13,500	0	0.0
18/07/2024	3.66	629,200	3.65	3.75	3.58	10,600	0	0.0
17/07/2024	3.60	2,232,400	3.85	4.01	3.60	21,200	53,800	-0.1
16/07/2024	3.76	784,400	3.56	3.76	3.54	0	17,200	-0.1
15/07/2024	3.52	186,600	3.53	3.59	3.50	0	5,400	-0.0
12/07/2024	3.51	235,500	3.51	3.54	3.45	400	2,200	-0.0
11/07/2024	3.51	181,200	3.46	3.54	3.46	0	4,000	-0.0
10/07/2024	3.49	147,200	3.49	3.53	3.47	0	400	-0.0
09/07/2024	3.49	299,300	3.46	3.53	3.46	0	0	0
08/07/2024	3.48	396,600	3.54	3.54	3.48	37,100	35,300	0.0
05/07/2024	3.54	262,500	3.56	3.57	3.51	4,400	1,200	0.0
04/07/2024	3.57	288,600	3.58	3.59	3.54	0	0	0
03/07/2024	3.58	180,100	3.60	3.60	3.57	2,000	1,300	0.0
02/07/2024	3.59	288,800	3.61	3.61	3.58	9,900	1,500	0.0
01/07/2024	3.58	168,000	3.57	3.58	3.54	0	26,700	-0.1
28/06/2024	3.57	196,700	3.62	3.62	3.55	18,900	0	0.1
27/06/2024	3.62	245,700	3.58	3.62	3.57	900	100	0.0
26/06/2024	3.57	296,500	3.60	3.60	3.55	7,400	300	0.0
25/06/2024	3.57	274,400	3.53	3.61	3.53	31,500	3,000	0.1
24/06/2024	3.54	512,900	3.69	3.70	3.54	9,800	9,300	0.0
21/06/2024	3.62	466,500	3.62	3.65	3.58	1,300	0	0.0
20/06/2024	3.62	201,000	3.60	3.66	3.60	56,600	0	0.2
19/06/2024	3.63	294,400	3.64	3.69	3.60	23,800	1,400	0.1
18/06/2024	3.65	245,000	3.58	3.70	3.58	0	0	0
17/06/2024	3.63	543,100	3.72	3.73	3.61	16,800	7,000	0.0
14/06/2024	3.71	599,100	3.81	3.83	3.71	1,400	60,000	-0.2
13/06/2024	3.83	293,800	3.86	3.86	3.79	100	3,400	-0.0
12/06/2024	3.83	375,400	3.81	3.86	3.81	22,300	0	0.1
11/06/2024	3.81	895,700	4	4	3.79	0	6,000	-0.0

Page:
<<
4
5
6
>>

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