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
(2025-11-05) 		-1.27 -15.76% 5,178,000 -90,300 -0.7
6.56
8.08
6.70
2 tháng
(2025-10-06) 		-1.42 -17.30% 13,262,000 -476,300 -3.9
6.56
8.86
6.70
3 tháng
(2025-09-08) 		1.09 19.12% 32,763,300 -231,500 -1.9
5.70
9
6.70
6 tháng
(2025-06-09) 		1.95 40.29% 72,929,800 -621,900 -2.4
4.84
9
6.70
12 tháng
(2024-12-10) 		3.59 112.19% 154,622,700 55,395 1.7
3.20
9
6.70
24 tháng
(2023-12-18) 		3.33 96.24% 247,296,600 20,995 1.6
2.97
9
6.70
36 tháng
(2022-12-21) 		3.68 118.33% 494,201,300 420,695 2.9
2.87
9
6.70
60 tháng
(2020-12-31) 		0.79 13.17% 1,618,881,260 -12,817,380 -68.7
2.31
13.45
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2022
4.30
 1,234,300 4.20 4.40 4 31,400 2,100 0.1
21/06/2022
4.20
 1,151,500 4.51 4.51 4.20 73,700 3,400 0.3
20/06/2022
4.51
 1,094,100 4.84 4.84 4.51 46,000 10,600 0.2
17/06/2022
4.84
 1,067,000 5.20 5.20 4.84 28,900 10,400 0.1
16/06/2022
5.20
 852,200 5.31 5.50 5.20 0 15,800 -0.1
15/06/2022
5.31
 1,550,100 5.70 5.90 5.31 33,900 89,200 -0.3
14/06/2022
5.70
 765,500 5.86 5.95 5.61 19,200 53,100 -0.2
13/06/2022
5.86
 1,495,800 6.28 6.28 5.85 36,000 53,900 -0.1
10/06/2022
6.28
 723,100 6.50 6.50 6.28 0 50,900 -0.3
09/06/2022
6.50
 618,100 6.43 6.70 6.47 1,300 18,500 -0.1
08/06/2022
6.43
 947,200 6.01 6.43 6.10 54,300 2,000 0.3
07/06/2022
6.01
 1,631,800 6.41 6.41 6 0 0 0
06/06/2022
6.41
 1,083,300 6.69 6.70 6.40 16,500 23,300 -0.0
03/06/2022
6.69
 979,000 6.82 6.83 6.65 17,500 34,300 -0.1
02/06/2022
6.82
 1,017,000 6.95 7.09 6.80 16,000 21,700 -0.0
01/06/2022
6.95
 1,347,300 7.20 7.29 6.86 4,500 49,900 -0.3
31/05/2022
7.20
 2,188,800 7.22 7.69 7.12 6,100 50,200 -0.3
30/05/2022
7.22
 1,813,900 6.75 7.22 6.80 20,400 21,600 -0.0
27/05/2022
6.75
 1,323,400 6.55 6.80 6.56 25,700 27,000 -0.0
26/05/2022
6.55
 1,018,200 6.50 6.62 6.48 19,700 9,300 0.1
25/05/2022
6.50
 985,100 6.39 6.60 6.35 40,800 2,700 0.2
24/05/2022
6.39
 658,000 6.49 6.50 6.23 5,600 68,200 -0.4
23/05/2022
6.49
 1,169,300 6.42 6.68 6.30 20,500 13,100 0.0
20/05/2022
6.42
 982,700 6.37 6.70 6.30 14,900 39,100 -0.2
19/05/2022
6.37
 724,800 6.45 6.45 6.15 18,600 1,000 0.1
18/05/2022
6.45
 1,360,200 6.38 6.58 6.40 29,100 4,700 0.2
17/05/2022
6.38
 910,400 5.98 6.38 5.70 41,600 11,200 0.2
16/05/2022
5.98
 765,900 5.93 6.33 5.90 22,300 32,700 -0.1
13/05/2022
5.93
 1,648,400 6.37 6.42 5.93 16,700 48,700 -0.2
12/05/2022
6.37
 778,300 6.84 6.84 6.37 0 98,100 -0.6
11/05/2022
6.84
 753,800 6.60 6.85 6.60 9,000 27,300 -0.1
10/05/2022
6.60
 1,269,900 6.47 6.67 6.09 102,900 27,800 0.5
09/05/2022
6.47
 1,952,500 6.95 6.95 6.47 132,500 15,900 0.8
06/05/2022
6.95
 1,257,900 7.30 7.30 6.95 91,200 21,100 0.5
05/05/2022
7.30
 1,196,200 7.56 7.69 7.04 35,200 79,900 -0.3
04/05/2022
7.56
 1,451,900 7.85 7.85 7.45 20,000 119,600 -0.8

Chính sách bảo mật | Điều khoản sử dụng |