CTCP Thiết bị Y tế Việt Nhật (jvc)

6.29
0.26
(4.31%)
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
(2025-12-29) 		-0.48 -7.84% 2,946,400 -209,500 -1.2
5.46
6.12
6.03
2 tháng
(2025-11-28) 		-1.05 -15.70% 5,399,300 -320,800 -1.9
5.46
6.93
6.03
3 tháng
(2025-10-29) 		-2.36 -29.50% 10,820,100 -506,100 -3.4
5.46
8.28
6.03
6 tháng
(2025-07-31) 		-0.36 -6% 51,877,500 -1,104,700 -6.9
5.09
9
6.03
12 tháng
(2025-02-03) 		1.53 37.23% 141,157,800 -186,805 0.1
3.92
9
6.03
24 tháng
(2024-02-07) 		2 54.95% 238,113,000 -414,705 -0.7
2.97
9
6.03
36 tháng
(2023-02-13) 		2.77 96.52% 485,287,400 179,395 1.2
2.87
9
6.03
60 tháng
(2021-02-22) 		0.84 17.50% 1,584,384,400 -13,830,610 -74.4
2.31
13.45
6.03
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
3.33
 80,400 3.33 3.35 3.30 0 600 -0.0
22/01/2024
3.32
 119,500 3.38 3.38 3.32 1,000 300 0.0
19/01/2024
3.36
 170,900 3.35 3.38 3.34 200 20,000 -0.1
18/01/2024
3.36
 131,900 3.33 3.36 3.30 1,900 0 0.0
17/01/2024
3.33
 213,000 3.33 3.35 3.32 24,500 0 0.1
16/01/2024
3.33
 144,100 3.30 3.33 3.29 0 0 0
15/01/2024
3.31
 466,500 3.31 3.32 3.30 0 0 0
12/01/2024
3.31
 461,700 3.37 3.37 3.20 2,200 0 0.0
11/01/2024
3.36
 248,800 3.36 3.40 3.34 0 0 0
10/01/2024
3.36
 328,900 3.40 3.41 3.36 0 0 0
09/01/2024
3.40
 231,300 3.41 3.44 3.40 0 0 0
08/01/2024
3.41
 246,200 3.46 3.48 3.40 0 1,100 -0.0
05/01/2024
3.43
 271,600 3.47 3.47 3.40 0 0 0
04/01/2024
3.46
 605,500 3.48 3.51 3.45 5,500 200 0.0
03/01/2024
3.45
 420,800 3.42 3.49 3.40 0 0 0
02/01/2024
3.42
 415,300 3.38 3.46 3.38 0 0 0
29/12/2023
3.38
 152,900 3.41 3.41 3.38 0 0 0
28/12/2023
3.39
 307,700 3.40 3.42 3.37 15,900 0 0.1
27/12/2023
3.40
 298,200 3.38 3.45 3.38 0 0 0
26/12/2023
3.38
 177,000 3.37 3.40 3.36 0 0 0
25/12/2023
3.36
 272,400 3.38 3.43 3.35 0 0 0
22/12/2023
3.36
 193,500 3.33 3.39 3.33 100 0 0.0
21/12/2023
3.33
 224,500 3.36 3.38 3.30 0 0 0
20/12/2023
3.39
 131,900 3.35 3.40 3.35 0 0 0
19/12/2023
3.36
 612,600 3.50 3.50 3.35 0 0 0
18/12/2023
3.46
 775,200 3.45 3.55 3.36 0 0 0
15/12/2023
3.36
 385,800 3.43 3.44 3.36 100 0 0.0
14/12/2023
3.40
 239,300 3.43 3.46 3.40 500 0 0.0
13/12/2023
3.43
 722,900 3.48 3.49 3.42 0 0 0
12/12/2023
3.42
 442,800 3.40 3.47 3.36 0 0 0
11/12/2023
3.40
 460,000 3.50 3.50 3.36 0 0 0
08/12/2023
3.39
 451,100 3.41 3.45 3.36 0 0 0
07/12/2023
3.39
 804,700 3.40 3.43 3.34 12,000 0 0.0
06/12/2023
3.37
 601,100 3.27 3.38 3.26 0 0 0
05/12/2023
3.27
 446,500 3.30 3.32 3.25 400 0 0.0
04/12/2023
3.26
 353,800 3.25 3.28 3.22 0 0 0
01/12/2023
3.20
 649,500 3.20 3.24 3.18 103,500 0 0.3
30/11/2023
3.19
 324,500 3.27 3.27 3.19 0 0 0
29/11/2023
3.25
 187,600 3.24 3.30 3.22 0 0 0
28/11/2023
3.24
 248,100 3.25 3.25 3.17 0 0 0
27/11/2023
3.25
 661,600 3.33 3.35 3.25 0 0 0
24/11/2023
3.33
 617,200 3.35 3.35 3.22 100 0 0.0
23/11/2023
3.35
 847,600 3.36 3.44 3.34 0 2,500 -0.0
22/11/2023
3.35
 322,100 3.34 3.36 3.30 0 11,800 -0.0
21/11/2023
3.33
 326,700 3.31 3.40 3.30 0 6,400 -0.0
20/11/2023
3.30
 378,300 3.30 3.33 3.28 0 3,400 -0.0
17/11/2023
3.34
 984,200 3.30 3.45 3.30 0 11,100 -0.0
16/11/2023
3.30
 211,400 3.33 3.33 3.28 0 0 0
15/11/2023
3.30
 649,000 3.29 3.33 3.28 0 2,200 -0.0
14/11/2023
3.25
 149,800 3.28 3.28 3.23 0 6,900 -0.0
13/11/2023
3.23
 387,500 3.24 3.26 3.20 0 9,000 -0.0
10/11/2023
3.23
 354,700 3.28 3.29 3.20 17,500 0 0.1
09/11/2023
3.28
 708,700 3.28 3.35 3.25 8,200 11,500 -0.0
08/11/2023
3.24
 297,500 3.20 3.27 3.16 26,500 500 0.1
07/11/2023
3.17
 419,300 3.21 3.25 3.16 0 10,300 -0.0
06/11/2023
3.24
 321,400 3.36 3.39 3.20 2,200 6,400 -0.0
03/11/2023
3.18
 330,700 3.16 3.25 3.11 0 600 -0.0
02/11/2023
3.16
 627,200 2.96 3.16 3 66,700 2,200 0.2
01/11/2023
2.96
 452,800 2.95 2.99 2.85 10,100 21,200 -0.0
31/10/2023
2.95
 369,400 3.08 3.15 2.95 0 4,900 -0.0
30/10/2023
3.08
 135,600 3.11 3.15 3.08 1,000 0 0.0
27/10/2023
3.11
 358,600 3.09 3.21 3.05 2,200 200 0.0
26/10/2023
3.09
 681,400 3.30 3.30 3.09 161,100 3,400 0.5
25/10/2023
3.30
 214,900 3.30 3.37 3.30 0 2,200 -0.0
24/10/2023
3.30
 111,000 3.28 3.37 3.27 300 0 0.0
23/10/2023
3.28
 172,700 3.30 3.35 3.28 400 5,000 -0.0
20/10/2023
3.30
 190,200 3.21 3.35 3.20 7,200 0 0.0
19/10/2023
3.21
 284,900 3.25 3.29 3.21 0 800 -0.0
18/10/2023
3.25
 391,300 3.40 3.41 3.20 0 1,300 -0.0
17/10/2023
3.40
 238,000 3.43 3.50 3.40 0 600 -0.0
16/10/2023
3.43
 473,300 3.52 3.55 3.41 800 4,900 -0.0
13/10/2023
3.52
 307,500 3.54 3.54 3.48 1,000 12,400 -0.0
12/10/2023
3.54
 257,400 3.51 3.59 3.53 1,900 1,600 0.0
11/10/2023
3.51
 223,700 3.47 3.54 3.46 3,200 200 0.0
10/10/2023
3.47
 526,400 3.45 3.55 3.40 5,600 0 0.0
09/10/2023
3.45
 328,900 3.46 3.50 3.43 5,900 0 0.0
06/10/2023
3.46
 224,500 3.45 3.49 3.40 5,600 0 0.0
05/10/2023
3.45
 270,700 3.45 3.54 3.40 0 3,700 -0.0
04/10/2023
3.45
 388,500 3.44 3.46 3.24 0 0 0
03/10/2023
3.44
 810,000 3.64 3.64 3.43 2,500 2,600 -0.0
02/10/2023
3.64
 283,600 3.58 3.71 3.58 3,700 3,300 0.0
29/09/2023
3.58
 419,600 3.56 3.63 3.57 1,000 1,200 -0.0
28/09/2023
3.56
 452,600 3.59 3.66 3.56 1,000 2,300 -0.0
27/09/2023
3.59
 439,100 3.59 3.65 3.50 6,200 0 0.0
26/09/2023
3.59
 552,300 3.61 3.65 3.57 1,900 0 0.0
25/09/2023
3.61
 809,200 3.88 3.97 3.61 9,300 3,500 0.0
22/09/2023
3.88
 595,000 4.02 4.02 3.82 0 4,700 -0.0
21/09/2023
4.02
 446,200 4.03 4.08 4 0 7,000 -0.0
20/09/2023
4.03
 316,200 3.95 4.05 3.96 3,500 0 0.0
19/09/2023
3.95
 570,900 3.99 4.03 3.81 0 400 -0.0
18/09/2023
3.99
 506,400 4.03 4.11 3.99 0 0 0
15/09/2023
4.03
 668,800 4.05 4.07 4.02 100 11,400 -0.0
14/09/2023
4.05
 976,500 4.09 4.09 4 2,000 35,000 -0.1
13/09/2023
4.09
 962,700 4.13 4.17 4.04 0 41,700 -0.2
12/09/2023
4.13
 887,200 4.10 4.15 4.08 16,700 0 0.1
11/09/2023
4.10
 1,444,300 4.18 4.23 4.09 28,900 4,100 0.1
08/09/2023
4.18
 1,065,600 4.19 4.25 4.17 3,400 0 0.0
07/09/2023
4.19
 1,703,500 4.30 4.30 4.18 100 12,900 -0.1
06/09/2023
4.30
 2,113,200 4.14 4.35 4 25,500 61,000 -0.2
05/09/2023
4.14
 955,800 4.08 4.18 4.08 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |