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)
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
22/09/2022
4.89
 416,100 4.66 4.90 4.66 10,800 2,000 0.0
21/09/2022
4.66
 488,000 4.75 4.75 4.66 8,700 600 0.0
20/09/2022
4.75
 381,400 4.75 4.89 4.60 0 19,140 -0.1
19/09/2022
4.75
 911,200 5.05 5.10 4.75 17,600 57,500 -0.2
16/09/2022
5.05
 443,900 5.19 5.25 5.04 0 49,600 -0.3
15/09/2022
5.19
 552,000 5.06 5.27 5.06 7,400 6,400 0.1
14/09/2022
5.06
 458,100 5.12 5.13 5.01 16,200 0 0.0
13/09/2022
5.12
 284,300 5.13 5.20 5.11 2,300 3,880 0.0
12/09/2022
5.13
 341,700 5.05 5.21 5.12 5,800 34 0.0
09/09/2022
5.05
 598,700 5.05 5.10 5.02 10,900 2,400 0.0
08/09/2022
5.05
 894,100 5.11 5.20 5 5,800 9,000 -0.0
07/09/2022
5.11
 1,198,800 5.28 5.29 5.11 9,000 59,600 -0.3
06/09/2022
5.28
 964,900 5.39 5.47 5.28 0 56,800 -0.3
05/09/2022
5.39
 527,500 5.42 5.59 5.39 0 63,100 -0.3
31/08/2022
5.42
 660,600 5.38 5.58 5.29 12,500 25,000 -0.1
30/08/2022
5.38
 835,300 5.38 5.60 5.38 0 75,800 -0.4
29/08/2022
5.38
 2,013,600 5.70 5.70 5.31 7,500 56,100 -0.3
26/08/2022
5.70
 939,100 5.86 5.86 5.68 1,400 49,100 -0.3
25/08/2022
5.86
 832,700 5.89 6.08 5.85 55,100 0 0.3
24/08/2022
5.89
 693,400 5.80 5.98 5.82 37,700 3,000 0.2
23/08/2022
5.80
 1,156,700 5.70 5.80 5.55 9,300 17,300 -0.0
22/08/2022
5.70
 1,347,200 5.94 5.94 5.69 100 107,100 -0.6
19/08/2022
5.94
 1,358,200 5.99 6.15 5.88 19,100 62,400 -0.3
18/08/2022
5.99
 884,900 6.02 6.04 5.95 10,700 7,100 0.0
17/08/2022
6.02
 2,457,800 5.95 6.09 5.93 26,800 5,600 0.1
16/08/2022
5.95
 1,219,400 5.98 6.05 5.94 21,200 200 0.1
15/08/2022
5.98
 1,726,200 5.77 6.09 5.81 37,500 3,000 0.2
12/08/2022
5.77
 1,233,700 5.77 5.85 5.70 12,800 19,600 -0.0
11/08/2022
5.77
 2,039,200 6.01 6.10 5.70 5,600 52,800 -0.3
10/08/2022
6.01
 1,412,900 6.01 6.10 5.90 9,800 20,400 -0.1
09/08/2022
6.01
 2,296,000 5.79 6.19 5.80 9,700 38,400 -0.2
08/08/2022
5.79
 1,662,100 5.80 5.95 5.78 9,200 10,100 -0.0
05/08/2022
5.80
 2,007,000 5.67 5.94 5.60 36,500 7,800 0.2
04/08/2022
5.67
 1,056,800 5.72 5.79 5.63 7,100 17,400 -0.1
03/08/2022
5.72
 1,211,500 5.79 5.86 5.69 5,200 23,300 -0.1
02/08/2022
5.79
 2,934,400 5.42 5.79 5.43 26,700 4,500 0.1
01/08/2022
5.42
 984,800 5.39 5.50 5.35 19,500 1,100 0.1
29/07/2022
5.39
 763,200 5.40 5.52 5.36 3,000 33,300 -0.2
28/07/2022
5.40
 1,662,100 5.45 5.65 5.40 44,800 2,600 0.2
27/07/2022
5.45
 405,600 5.29 5.48 5.10 9,800 17,900 -0.0
26/07/2022
5.29
 367,600 5.30 5.42 5.25 0 31,000 -0.2
25/07/2022
5.30
 682,100 5.40 5.45 5.20 5,800 48,700 -0.2
22/07/2022
5.40
 961,200 5.36 5.53 5.30 61,700 20,400 0.2
21/07/2022
5.36
 954,700 5.56 5.62 5.35 5,700 31,800 -0.1
20/07/2022
5.56
 1,309,400 5.54 5.78 5.56 15,600 43,200 -0.2
19/07/2022
5.54
 1,773,400 5.18 5.54 5.14 33,100 1,600 0.2
18/07/2022
5.18
 948,600 5.28 5.30 5.15 12,600 2,400 0.1
15/07/2022
5.28
 1,192,000 5.21 5.41 5.25 30,500 4,300 0.1
14/07/2022
5.21
 809,100 5.26 5.26 5.07 33,900 6,000 0.1
13/07/2022
5.26
 1,027,100 5.18 5.50 5.15 24,200 5,800 0.1
12/07/2022
5.18
 762,800 5.14 5.28 5.07 1,700 6,500 -0.0
11/07/2022
5.14
 3,550,800 4.81 5.14 5.09 6,000 0 0.0
08/07/2022
4.81
 389,300 4.50 4.81 4.60 9,000 27,300 0.0
07/07/2022
4.50
 595,900 4.61 4.69 4.45 1,300 21,000 -0.1
06/07/2022
4.61
 519,600 4.79 4.85 4.50 32,000 12,500 0.1
05/07/2022
4.79
 998,300 5.05 5.05 4.75 2,900 31,100 -0.1
04/07/2022
5.05
 733,600 5.10 5.25 5.05 1,300 46,600 -0.2
01/07/2022
5.10
 732,200 5.02 5.10 4.70 18,000 30,700 -0.1
30/06/2022
5.02
 1,269,300 5.29 5.40 5.02 0 61,900 -0.3
29/06/2022
5.29
 2,531,900 4.98 5.32 5.10 0 67,000 -0.4
28/06/2022
4.98
 1,049,000 4.66 4.98 4.94 100 0 0.0
27/06/2022
4.66
 1,085,000 4.36 4.66 4.20 27,300 1,400 0.1
24/06/2022
4.36
 636,800 4.38 4.55 4.36 14,200 24,100 -0.0
23/06/2022
4.38
 458,000 4.30 4.39 4.20 61,700 20,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |