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)
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
17/02/2023
3.01
 233,400 3.04 3.06 3 600 6,800 -0.0
16/02/2023
3.04
 159,600 2.99 3.07 2.99 0 9,800 -0.0
15/02/2023
2.99
 232,300 2.93 3.03 2.91 0 11,300 -0.0
14/02/2023
2.93
 269,800 2.87 3 2.90 300 12,600 -0.0
13/02/2023
2.87
 809,600 3.08 3.10 2.87 6,000 11,300 -0.0
10/02/2023
3.08
 359,700 3.09 3.18 3.08 0 11,800 -0.0
09/02/2023
3.09
 463,300 3.12 3.15 3.09 0 11,500 -0.0
08/02/2023
3.12
 394,900 3.15 3.18 3.09 0 12,400 -0.0
07/02/2023
3.15
 611,100 3.20 3.23 3.13 100 11,500 -0.0
06/02/2023
3.20
 311,500 3.22 3.22 3.11 0 12,700 -0.0
03/02/2023
3.22
 311,800 3.22 3.25 3.17 100 13,800 -0.0
02/02/2023
3.22
 491,700 3.22 3.25 3.14 500 14,100 -0.0
01/02/2023
3.22
 1,034,900 3.44 3.50 3.20 0 13,500 -0.0
31/01/2023
3.44
 886,900 3.42 3.51 3.32 300 8,400 -0.0
30/01/2023
3.42
 1,982,100 3.20 3.42 3.28 100 1,500 -0.0
27/01/2023
3.20
 354,900 3.16 3.25 3.16 19,700 0 0.1
19/01/2023
3.16
 386,700 3.08 3.18 3.08 44,600 0 0.1
18/01/2023
3.08
 246,700 3.05 3.09 3.05 20,300 0 0.1
17/01/2023
3.05
 276,500 3 3.10 3 20,800 0 0.1
16/01/2023
3
 346,300 3.02 3.05 2.98 1,200 6,800 -0.0
13/01/2023
3.02
 231,900 3.05 3.10 3.02 22,400 7,900 0.0
12/01/2023
3.05
 170,000 3.02 3.08 3.02 1,400 7,200 -0.0
11/01/2023
3.02
 398,900 3.02 3.07 3.02 1,200 400 0.0
10/01/2023
3.02
 316,400 3.03 3.07 3 7,800 16,600 -0.0
09/01/2023
3.03
 496,500 3.12 3.17 3.03 0 5,400 -0.0
06/01/2023
3.12
 246,300 3.18 3.20 3.11 1,100 7,200 -0.0
05/01/2023
3.18
 274,300 3.20 3.20 3.11 7,700 1,600 0.0
04/01/2023
3.20
 270,500 3.20 3.25 3.20 7,500 1,400 0.0
03/01/2023
3.20
 351,700 3.05 3.25 3.10 22,300 0 0.1
30/12/2022
3.05
 452,400 3.10 3.11 3.05 7,600 700 0.0
29/12/2022
3.10
 122,900 3.15 3.18 3.05 17,700 6,700 0.0
28/12/2022
3.15
 160,500 3.13 3.34 3.10 13,700 19,800 -0.0
27/12/2022
3.13
 380,200 2.93 3.13 2.91 800 17,300 -0.1
26/12/2022
2.93
 389,900 3.10 3.10 2.93 0 16,300 -0.0
23/12/2022
3.10
 231,900 3.11 3.19 3.09 7,600 20,400 -0.0
22/12/2022
3.11
 213,800 3.11 3.24 3.07 1,200 21,600 -0.1
21/12/2022
3.11
 407,200 3.20 3.35 3.01 9,000 47,700 -0.1
20/12/2022
3.20
 782,300 3.35 3.36 3.16 20,700 28,000 -0.0
19/12/2022
3.35
 589,800 3.42 3.59 3.35 12,200 19,200 -0.0
16/12/2022
3.42
 519,500 3.43 3.45 3.33 35,400 6,000 0.1
15/12/2022
3.43
 959,400 3.42 3.65 3.42 0 63,600 -0.2
14/12/2022
3.42
 874,300 3.20 3.42 3.22 3,300 21,700 -0.1
13/12/2022
3.20
 1,094,700 3.08 3.25 3 34,400 6,600 0.1
12/12/2022
3.08
 658,100 3.31 3.48 3.08 20,800 0 0.1
09/12/2022
3.31
 644,800 3.40 3.58 3.31 100 38,400 -0.1
08/12/2022
3.40
 1,151,800 3.49 3.66 3.40 1,100 23,900 -0.1
07/12/2022
3.49
 1,000,400 3.75 3.75 3.49 0 67,900 -0.2
06/12/2022
3.75
 2,964,100 3.53 3.77 3.47 7,800 38,500 -0.1
05/12/2022
3.53
 857,500 3.50 3.65 3.50 1,000 17,307 -0.1
02/12/2022
3.50
 558,200 3.44 3.58 3.36 19,900 3,800 0.1
01/12/2022
3.44
 1,301,100 3.37 3.60 3.40 25,000 0 0.1
30/11/2022
3.37
 712,400 3.41 3.50 3.31 6,700 22,900 -0.1
29/11/2022
3.41
 1,016,300 3.32 3.51 3.21 1,100 34,800 -0.1
28/11/2022
3.32
 1,112,400 3.11 3.32 3.13 14,700 2,100 0.0
25/11/2022
3.11
 354,300 3.03 3.15 3.04 5,700 3,520 0.0
24/11/2022
3.03
 329,300 2.98 3.05 2.90 10,400 300 0.0
23/11/2022
2.98
 714,100 3.13 3.20 2.95 2,100 44,300 -0.1
22/11/2022
3.13
 1,307,400 2.93 3.13 2.94 4,500 12,800 -0.0
21/11/2022
2.93
 731,400 2.74 2.93 2.80 23,900 0 0.1
18/11/2022
2.74
 703,600 2.64 2.75 2.60 33,300 8,300 0.1
17/11/2022
2.64
 979,900 2.47 2.64 2.55 10,300 14,100 -0.0
16/11/2022
2.47
 1,452,900 2.31 2.47 2.15 92,400 1,100 0.2
15/11/2022
2.31
 567,100 2.48 2.48 2.31 23,100 0 0.1
14/11/2022
2.48
 841,400 2.66 2.66 2.48 42,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |