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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |