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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |