CTCP Thiết bị Y tế Việt Nhật (jvc)

6.70
-0.09
(-1.33%)
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
(2025-11-04) 		-1.38 -17.21% 5,133,300 -103,900 -0.8
6.56
8.08
6.79
2 tháng
(2025-10-06) 		-1.57 -19.12% 13,023,400 -475,800 -3.9
6.56
8.86
6.79
3 tháng
(2025-09-05) 		0.76 12.93% 34,073,400 -197,500 -1.7
5.70
9
6.79
6 tháng
(2025-06-09) 		1.80 37.19% 72,691,200 -621,400 -2.4
4.84
9
6.79
12 tháng
(2024-12-09) 		3.44 107.50% 154,541,000 62,595 1.7
3.20
9
6.79
24 tháng
(2023-12-15) 		3.28 97.62% 247,443,800 21,595 1.6
2.97
9
6.79
36 tháng
(2022-12-20) 		3.44 107.50% 494,745,000 413,895 2.9
2.87
9
6.79
60 tháng
(2020-12-30) 		0.64 10.67% 1,623,401,400 -12,799,920 -68.6
2.31
13.45
6.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
4.08
 710,700 4.06 4.12 4.06 10,300 100 0.0
30/08/2023
4.06
 542,000 4.06 4.10 4.04 33,100 11,600 0.1
29/08/2023
4.06
 387,000 4.06 4.13 4.04 0 7,300 -0.0
28/08/2023
4.06
 681,300 4 4.06 3.99 28,800 8,900 0.1
25/08/2023
4
 824,100 4.02 4.04 4 0 5,000 -0.0
24/08/2023
4.02
 435,400 3.91 4.02 3.93 19,000 15,500 0.0
23/08/2023
3.91
 747,600 4 4.05 3.91 0 0 0
22/08/2023
4
 1,256,500 3.99 4.05 3.80 215,000 0 0.8
21/08/2023
3.99
 1,249,600 4.03 4.03 3.80 30,400 8,500 0.1
18/08/2023
4.03
 2,821,200 4.33 4.34 4.03 6,800 4,300 0.0
17/08/2023
4.33
 1,643,400 4.40 4.52 4.33 15,500 20,700 -0.0
16/08/2023
4.40
 1,212,900 4.48 4.51 4.40 9,500 8,400 0.0
15/08/2023
4.48
 1,503,600 4.52 4.65 4.47 0 11,600 -0.1
14/08/2023
4.52
 1,939,700 4.45 4.57 4.40 9,200 21,900 -0.1
11/08/2023
4.45
 2,115,600 4.51 4.60 4.35 57,600 7,900 0.2
10/08/2023
4.51
 3,267,700 4.69 4.81 4.48 9,200 45,900 -0.2
09/08/2023
4.69
 5,303,100 4.39 4.69 4.39 50,000 8,100 0.2
08/08/2023
4.39
 3,184,200 4.30 4.45 4.30 39,500 16,500 0.1
07/08/2023
4.30
 1,665,200 4.30 4.40 4.28 0 26,400 -0.1
04/08/2023
4.30
 1,482,300 4.30 4.34 4.26 4,700 10,000 -0.0
03/08/2023
4.30
 2,973,200 4.22 4.40 4.19 13,500 7,700 0.0
02/08/2023
4.22
 950,300 4.22 4.23 4.15 10,300 2,000 0.0
01/08/2023
4.22
 3,208,000 4.25 4.33 4.22 0 400 -0.0
31/07/2023
4.25
 1,941,800 4.18 4.30 4.22 13,700 1,100 0.1
28/07/2023
4.18
 1,370,500 4.14 4.18 4.13 38,200 6,400 0.1
27/07/2023
4.14
 1,072,000 4.19 4.22 4.10 0 39,000 -0.2
26/07/2023
4.19
 941,200 4.19 4.27 4.15 0 3,600 -0.0
25/07/2023
4.19
 2,034,400 4.22 4.30 4.16 0 29,900 -0.1
24/07/2023
4.22
 1,318,600 4.11 4.24 4.11 63,000 0 0.3
21/07/2023
4.11
 700,700 4.11 4.15 4.07 7,100 0 0.0
20/07/2023
4.11
 580,700 4.08 4.12 4.06 0 1,500 -0.0
19/07/2023
4.08
 913,100 4.18 4.24 4.07 10,000 11,000 -0.0
18/07/2023
4.18
 780,600 4.25 4.30 4.16 10,000 10,800 -0.0
17/07/2023
4.25
 1,752,600 4.10 4.32 4.12 0 4,800 -0.0
14/07/2023
4.10
 866,000 4.12 4.16 4.07 1,600 12,800 -0.0
13/07/2023
4.12
 911,100 4.07 4.13 4.08 0 2,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |