CTCP Thiết bị Y tế Việt Nhật (jvc)

4.66
0.11
(2.42%)
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
(2026-02-11) 		-0.98 -17.72% 3,568,300 -116,900 -0.6
4.31
5.71
4.66
2 tháng
(2026-01-12) 		-1.18 -20.59% 7,847,800 -331,900 -1.8
4.31
6.29
4.66
3 tháng
(2025-12-15) 		-1.93 -29.78% 10,338,200 -452,000 -2.6
4.31
6.93
4.66
6 tháng
(2025-09-15) 		-2.42 -34.72% 38,437,800 -704,800 -4.7
4.31
9
4.66
12 tháng
(2025-03-18) 		-0.76 -14.31% 115,724,600 -810,800 -2.7
3.92
9
4.66
24 tháng
(2024-03-25) 		0.97 27.09% 229,831,600 -574,605 -1.6
2.97
9
4.66
36 tháng
(2023-03-29) 		1.40 44.44% 458,427,000 56,995 0.3
2.95
9
4.66
60 tháng
(2021-04-08) 		-0.87 -16.05% 1,564,298,400 -13,413,410 -72.2
2.31
13.45
4.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
3.67
 514,900 3.70 3.73 3.66 0 0 0
07/03/2024
3.70
 417,800 3.73 3.74 3.68 0 0 0
06/03/2024
3.72
 197,300 3.75 3.76 3.72 0 0 0
05/03/2024
3.75
 543,200 3.76 3.77 3.73 0 0 0
04/03/2024
3.74
 884,700 3.71 3.80 3.65 1,100 3,000 -0.0
01/03/2024
3.68
 494,500 3.71 3.73 3.64 32,700 0 0.1
29/02/2024
3.70
 367,400 3.70 3.71 3.65 27,600 0 0.1
28/02/2024
3.69
 456,500 3.66 3.70 3.65 1,600 2,900 -0.0
27/02/2024
3.69
 337,500 3.66 3.72 3.66 0 6,100 -0.0
26/02/2024
3.65
 632,800 3.60 3.71 3.59 0 4,500 -0.0
23/02/2024
3.60
 655,500 3.74 3.76 3.60 17,200 27,100 -0.0
22/02/2024
3.70
 512,800 3.67 3.75 3.65 16,100 0 0.1
21/02/2024
3.67
 531,900 3.74 3.74 3.65 5,000 0 0.0
20/02/2024
3.73
 1,129,500 3.64 3.77 3.62 0 134,400 -0.5
19/02/2024
3.63
 416,200 3.65 3.65 3.60 1,000 0 0.0
16/02/2024
3.60
 578,600 3.64 3.65 3.59 500 0 0.0
15/02/2024
3.63
 819,300 3.64 3.70 3.59 32,800 0 0.1
07/02/2024
3.64
 388,100 3.61 3.64 3.58 13,300 18,100 -0.0
06/02/2024
3.61
 227,100 3.65 3.68 3.58 0 4,400 -0.0
05/02/2024
3.61
 585,200 3.60 3.70 3.60 34,400 0 0.1
02/02/2024
3.60
 961,800 3.76 3.76 3.60 20,000 3,900 0.1
01/02/2024
3.73
 1,967,800 3.83 3.83 3.70 29,600 22,900 0.0
31/01/2024
3.59
 1,061,200 3.59 3.59 3.59 0 0 0
30/01/2024
3.36
 333,000 3.36 3.38 3.32 600 24,200 -0.1
29/01/2024
3.36
 147,100 3.38 3.42 3.36 1,500 0 0.0
26/01/2024
3.38
 546,200 3.39 3.42 3.36 16,400 0 0.1
25/01/2024
3.33
 189,000 3.33 3.37 3.33 40,000 100 0.1
24/01/2024
3.33
 123,300 3.32 3.36 3.32 0 1,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |