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)
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
11/11/2022
2.66
 380,700 2.84 2.94 2.66 600 20,100 -0.1
10/11/2022
2.84
 727,400 3.05 3.05 2.84 0 26,500 -0.1
09/11/2022
3.05
 617,400 3.04 3.19 3.05 8,800 8,900 -0.0
08/11/2022
3.04
 767,900 2.85 3.04 2.80 23,800 1,900 0.1
07/11/2022
2.85
 431,100 3.06 3.06 2.85 5,900 15,000 -0.0
04/11/2022
3.06
 540,400 3.20 3.20 3 12,800 29,200 -0.1
03/11/2022
3.20
 242,500 3.25 3.25 3.17 3,700 3,200 0.0
02/11/2022
3.25
 223,600 3.20 3.29 3.20 45,237 0 0.1
01/11/2022
3.20
 348,200 3.18 3.29 3.20 17,800 400 0.1
31/10/2022
3.18
 697,400 3.24 3.29 3.16 7,600 14,500 -0.0
28/10/2022
3.24
 572,200 3.24 3.30 3.20 8,013 0 0.0
27/10/2022
3.24
 486,700 3.08 3.28 3.10 63,100 0 0.2
26/10/2022
3.08
 567,800 3.10 3.19 3.04 45,800 0 0.1
25/10/2022
3.10
 1,122,100 3.33 3.40 3.10 42,100 2,300 0.1
24/10/2022
3.33
 767,700 3.57 3.60 3.33 45,700 400 0.2
21/10/2022
3.57
 924,200 3.83 3.85 3.57 5,200 24,600 -0.1
20/10/2022
3.83
 685,500 3.91 3.92 3.68 100 33,500 -0.1
19/10/2022
3.91
 352,800 4 4.03 3.85 0 28,200 -0.1
18/10/2022
4
 678,900 3.86 4.10 3.92 25,600 0 0.1
17/10/2022
3.86
 680,100 3.99 3.99 3.80 9,500 23,100 -0.1
14/10/2022
3.99
 554,900 3.92 4.06 3.93 19,800 8,200 0.0
13/10/2022
3.92
 306,900 3.95 4 3.90 1,000 20,400 -0.1
12/10/2022
3.95
 438,800 3.85 4.03 3.82 16,900 4,000 0.1
11/10/2022
3.85
 618,500 4.13 4.19 3.85 20,000 48,300 -0.1
10/10/2022
4.13
 738,800 3.86 4.13 3.60 46,700 800 0.2
07/10/2022
3.86
 1,070,800 4.15 4.19 3.86 28,900 16,800 0.0
06/10/2022
4.15
 449,500 4.43 4.43 4.15 7,400 27,400 -0.1
05/10/2022
4.43
 578,600 4.22 4.50 4.28 2,800 4,700 -0.0
04/10/2022
4.22
 474,300 4.41 4.59 4.22 5,500 38,700 -0.1
03/10/2022
4.41
 950,200 4.74 4.89 4.41 18,000 24,700 -0.0
30/09/2022
4.74
 1,200,600 4.43 4.74 4.12 16,800 33,400 -0.1
29/09/2022
4.43
 406,700 4.50 4.70 4.43 300 33,200 -0.1
28/09/2022
4.50
 766,100 4.50 4.57 4.33 13,300 29,100 -0.1
27/09/2022
4.50
 1,092,800 4.70 4.72 4.50 6,600 30,800 -0.1
26/09/2022
4.70
 701,700 4.89 4.89 4.56 2,600 32,574 -0.1
23/09/2022
4.89
 754,900 4.89 5.15 4.85 0 12,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |