CTCP Thiết bị Y tế Việt Nhật (jvc)

4.17
-0.05
(-1.18%)
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
(2026-03-30) 		-0.33 -7.25% 3,049,200 -48,700 -0.1
4.17
4.55
4.17
2 tháng
(2026-03-02) 		-1.33 -23.96% 7,373,700 -619,700 -2.7
4.17
5.55
4.17
3 tháng
(2026-01-29) 		-1.96 -31.72% 9,416,100 -672,500 -3.0
4.17
6.18
4.17
6 tháng
(2025-10-31) 		-3.95 -48.35% 21,330,300 -1,134,500 -6.0
4.17
8.17
4.17
12 tháng
(2025-05-05) 		-0.26 -5.80% 104,458,700 -1,722,100 -6.5
4.17
9
4.17
24 tháng
(2024-05-09) 		0.94 28.66% 225,824,500 -1,021,905 -3.5
2.97
9
4.17
36 tháng
(2023-05-15) 		0.29 7.38% 415,527,700 -837,005 -3.2
2.95
9
4.17
60 tháng
(2021-05-25) 		-0.20 -4.52% 1,518,179,500 -13,947,710 -74.4
2.31
13.45
4.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
3.19
 101,400 3.19 3.21 3.15 0 0 0
24/04/2024
3.19
 264,900 3.23 3.23 3.14 52,300 9,700 0.1
23/04/2024
3.14
 347,200 3.25 3.25 3.14 5,400 19,900 -0.0
22/04/2024
3.23
 197,900 3.19 3.25 3.19 12,000 0 0.0
19/04/2024
3.19
 309,200 3.25 3.27 3.05 13,700 0 0.0
17/04/2024
3.22
 133,400 3.25 3.28 3.20 0 0 0
16/04/2024
3.25
 360,500 3.22 3.29 3.16 0 9,500 -0.0
15/04/2024
3.23
 304,900 3.42 3.42 3.20 0 12,400 -0.0
12/04/2024
3.43
 173,300 3.46 3.46 3.41 0 0 0
11/04/2024
3.44
 399,800 3.45 3.45 3.40 0 600 -0.0
10/04/2024
3.45
 240,500 3.46 3.46 3.40 14,500 5,200 0.0
09/04/2024
3.42
 203,800 3.42 3.45 3.39 0 13,800 -0.0
08/04/2024
3.42
 486,300 3.45 3.45 3.38 0 27,800 -0.1
05/04/2024
3.45
 355,300 3.47 3.47 3.44 0 11,700 -0.0
04/04/2024
3.47
 280,200 3.52 3.52 3.46 0 400 -0.0
03/04/2024
3.48
 346,800 3.51 3.53 3.46 100 0 0.0
02/04/2024
3.51
 737,000 3.53 3.54 3.45 2,300 0 0.0
01/04/2024
3.54
 175,600 3.54 3.58 3.53 0 1,700 -0.0
29/03/2024
3.54
 332,700 3.56 3.59 3.52 0 0 0
28/03/2024
3.57
 316,900 3.57 3.62 3.54 0 0 0
27/03/2024
3.57
 377,500 3.59 3.63 3.50 0 2,000 -0.0
26/03/2024
3.59
 418,500 3.60 3.60 3.56 0 0 0
25/03/2024
3.58
 530,800 3.58 3.63 3.54 0 2,400 -0.0
22/03/2024
3.58
 645,500 3.59 3.65 3.55 200 3,900 -0.0
21/03/2024
3.59
 308,800 3.63 3.63 3.58 0 4,900 -0.0
20/03/2024
3.61
 387,700 3.63 3.63 3.55 0 2,900 -0.0
19/03/2024
3.63
 425,000 3.62 3.65 3.56 100 0 0.0
18/03/2024
3.62
 969,500 3.59 3.68 3.55 42,400 100 0.2
15/03/2024
3.60
 277,300 3.64 3.64 3.58 0 0 0
14/03/2024
3.62
 353,400 3.60 3.63 3.57 0 0 0
13/03/2024
3.60
 306,500 3.56 3.64 3.56 0 4,200 -0.0
12/03/2024
3.56
 607,000 3.66 3.66 3.56 0 3,200 -0.0
11/03/2024
3.66
 366,900 3.64 3.70 3.64 0 500 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |