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)
12/07/2023
4.07
 567,700 4.13 4.19 4.06 100 9,800 -0.0
11/07/2023
4.13
 1,192,600 4.05 4.17 4.04 27,400 0 0.1
10/07/2023
4.05
 632,100 4.01 4.06 4.01 14,000 0 0.1
07/07/2023
4.01
 809,200 4.01 4.04 3.98 20,000 1,100 0.1
06/07/2023
4.01
 749,700 4.05 4.10 4 0 7,200 -0.0
05/07/2023
4.05
 469,200 4.06 4.09 4.04 4,900 0 0.0
04/07/2023
4.06
 625,600 4.06 4.09 4 8,700 4,300 0.0
03/07/2023
4.06
 493,900 4.07 4.15 4.04 2,600 29,800 -0.1
30/06/2023
4.07
 290,700 4.10 4.10 4.04 800 17,000 -0.1
29/06/2023
4.10
 856,900 4.05 4.20 4.03 14,500 0 0.1
28/06/2023
4.05
 563,700 4.07 4.08 4.04 11,300 2,100 0.0
27/06/2023
4.07
 701,900 4.07 4.08 4.03 15,600 8,800 0.0
26/06/2023
4.07
 802,500 4.11 4.14 3.95 2,600 54,800 -0.2
23/06/2023
4.11
 684,100 4.14 4.18 4.10 700 13,200 -0.1
22/06/2023
4.14
 651,600 4.11 4.17 4.09 22,900 1,400 0.1
21/06/2023
4.11
 531,000 4.06 4.15 4.06 46,800 0 0.2
20/06/2023
4.06
 550,400 3.98 4.10 3.96 14,000 10,000 0.0
19/06/2023
3.98
 1,901,400 4.12 4.12 3.96 2,000 24,600 -0.1
16/06/2023
4.12
 1,251,600 4.14 4.24 4.10 13,300 44,000 -0.1
15/06/2023
4.14
 1,379,500 4.20 4.23 4.12 0 103,200 -0.4
14/06/2023
4.20
 2,266,000 4.33 4.37 4.18 1,000 73,000 -0.3
13/06/2023
4.33
 1,681,000 4.34 4.42 4.30 1,400 10,800 -0.0
12/06/2023
4.34
 2,061,800 4.16 4.42 4.20 54,700 13,200 0.2
09/06/2023
4.16
 1,511,300 4.17 4.21 4.12 4,700 16,400 -0.0
08/06/2023
4.17
 2,666,900 4.25 4.40 4.17 11,000 55,400 -0.2
07/06/2023
4.25
 1,494,900 4.25 4.30 4.22 19,800 6,600 0.1
06/06/2023
4.25
 1,176,300 4.10 4.26 4.12 73,800 3,100 0.3
05/06/2023
4.10
 2,282,000 4.28 4.34 4.10 0 69,400 -0.3
02/06/2023
4.28
 2,315,800 4.40 4.51 4.20 3,900 192,200 -0.8
01/06/2023
4.40
 5,153,500 4.12 4.40 4.13 18,700 15,200 0.0
31/05/2023
4.12
 1,910,400 4.08 4.17 4.05 7,100 600 0.0
30/05/2023
4.08
 1,769,500 4.06 4.16 4.03 2,800 2,200 0.0
29/05/2023
4.06
 2,614,800 3.95 4.08 3.96 118,900 900 0.5
26/05/2023
3.95
 1,271,600 3.93 4 3.91 65,300 500 0.3
25/05/2023
3.93
 740,700 3.95 3.99 3.93 4,800 7,400 -0.0
24/05/2023
3.95
 1,873,500 3.95 4.10 3.93 57,400 6,300 0.2
23/05/2023
3.95
 989,700 3.99 4.05 3.94 4,100 32,500 -0.1
22/05/2023
3.99
 774,500 3.91 4.09 3.88 2,000 44,300 -0.2
19/05/2023
3.91
 1,352,700 4.03 4.04 3.85 6,100 77,200 -0.3
18/05/2023
4.03
 1,492,600 3.98 4.18 3.96 9,000 7,500 0.0
17/05/2023
3.98
 1,486,500 4.01 4.05 3.95 2,200 59,500 -0.2
16/05/2023
4.01
 2,144,000 3.93 4.20 3.93 13,700 66,400 -0.2
15/05/2023
3.93
 2,228,700 3.88 4.08 3.88 55,200 67,900 -0.0
12/05/2023
3.88
 1,142,700 3.86 3.91 3.81 101,600 0 0.4
11/05/2023
3.86
 2,941,200 3.80 3.99 3.77 61,100 10,000 0.2
10/05/2023
3.80
 1,418,200 3.70 3.85 3.72 139,100 30,400 0.4
09/05/2023
3.70
 2,291,100 3.89 3.93 3.68 0 51,600 -0.2
08/05/2023
3.89
 2,407,300 3.84 4.07 3.82 21,600 33,100 -0.0
05/05/2023
3.84
 3,695,400 3.63 3.87 3.60 28,000 2,000 0.1
04/05/2023
3.63
 1,620,500 3.65 3.72 3.60 11,300 10,800 0.0
28/04/2023
3.65
 1,021,100 3.71 3.76 3.62 28,300 12,000 0.1
27/04/2023
3.71
 3,230,100 3.53 3.77 3.52 0 4,000 -0.0
26/04/2023
3.53
 768,100 3.47 3.58 3.45 65,500 0 0.2
25/04/2023
3.47
 1,735,900 3.55 3.69 3.43 8,300 3,300 0.0
24/04/2023
3.55
 1,704,000 3.42 3.55 3.44 68,200 0 0.2
21/04/2023
3.42
 1,386,000 3.47 3.57 3.42 30,000 0 0.1
20/04/2023
3.47
 2,368,000 3.33 3.56 3.34 0 0 0
19/04/2023
3.33
 977,900 3.32 3.40 3.31 0 100 -0.0
18/04/2023
3.32
 1,063,800 3.36 3.39 3.28 0 0 -0.0
17/04/2023
3.36
 1,572,200 3.47 3.47 3.29 0 0 -0.0
14/04/2023
3.47
 4,127,500 3.46 3.70 3.45 0 10,000 -0.0
13/04/2023
3.46
 2,569,900 3.24 3.46 3.24 300 0 0.0
12/04/2023
3.24
 910,700 3.25 3.31 3.23 0 0 0
11/04/2023
3.25
 572,700 3.25 3.26 3.17 0 0 0.0
10/04/2023
3.25
 886,800 3.27 3.39 3.22 0 0 0.0
07/04/2023
3.27
 1,088,100 3.23 3.39 3.21 0 0 0.0
06/04/2023
3.23
 1,432,100 3.35 3.45 3.23 300 0 0.0
05/04/2023
3.35
 1,464,000 3.27 3.35 3.26 0 0 0.0
04/04/2023
3.27
 1,223,600 3.16 3.30 3.18 0 0 0.0
03/04/2023
3.16
 624,300 3.12 3.19 3.14 0 0 0.0
31/03/2023
3.12
 503,600 3.15 3.17 3.11 0 0 0.0
30/03/2023
3.15
 477,600 3.15 3.18 3.13 0 0 0.0
29/03/2023
3.15
 256,000 3.17 3.19 3.14 0 0 0.0
28/03/2023
3.17
 748,700 3.12 3.25 3.12 100 0 0.0
27/03/2023
3.12
 521,500 3.12 3.16 3.05 0 200 -0.0
24/03/2023
3.12
 559,300 3.10 3.13 3.10 0 0 0
23/03/2023
3.10
 458,900 3.11 3.12 3.06 4,100 0 0.0
22/03/2023
3.11
 261,600 3.09 3.15 3.10 100 0 0.0
21/03/2023
3.09
 712,400 3.08 3.14 3.06 0 0 0.0
20/03/2023
3.08
 957,300 3.17 3.20 3.08 0 0 -0.0
17/03/2023
3.17
 1,131,400 3.24 3.26 3.13 200 1,900 -0.0
16/03/2023
3.24
 262,400 3.29 3.29 3.19 0 0 0.0
15/03/2023
3.29
 642,600 3.25 3.36 3.25 3,000 0 0.0
14/03/2023
3.25
 786,500 3.28 3.30 3.15 0 2,000 -0.0
13/03/2023
3.28
 508,400 3.34 3.34 3.24 0 200 -0.0
10/03/2023
3.34
 1,351,300 3.40 3.42 3.32 200 0 0.0
09/03/2023
3.40
 772,200 3.43 3.47 3.38 0 0 -0.0
08/03/2023
3.43
 976,600 3.39 3.48 3.37 0 800 -0.0
07/03/2023
3.39
 911,400 3.42 3.49 3.37 0 0 0.0
06/03/2023
3.42
 1,476,300 3.40 3.58 3.40 0 0 0.0
03/03/2023
3.40
 1,452,500 3.30 3.48 3.23 100 0 0.0
02/03/2023
3.30
 1,479,600 3.39 3.55 3.30 0 60,600 -0.2
01/03/2023
3.39
 606,000 3.35 3.45 3.27 0 0 0.1
28/02/2023
3.35
 6,042,200 3.60 3.85 3.35 61,000 20,000 0.1
27/02/2023
3.60
 1,305,200 3.37 3.60 3.60 0 0 0.0
24/02/2023
3.37
 3,899,000 3.15 3.37 3.25 200 0 0.0
23/02/2023
3.15
 704,300 3.20 3.25 3.05 0 0 -0.0
22/02/2023
3.20
 1,438,600 3.15 3.33 3.06 0 0 -0.0
21/02/2023
3.15
 782,900 3.13 3.19 3.13 0 0 -0.0
20/02/2023
3.13
 651,300 3.01 3.15 3 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |