CTCP Thiết bị Y tế Việt Nhật (jvc)

2.80
0
(0%)
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
(2026-09-08) 		-0.17 -5.84% 3,336,000 66,100 0.1
2.48
2.91
2.80
2 tháng
(2026-08-10) 		-0.32 -10.46% 5,371,300 70,700 0.1
2.48
3.08
2.80
3 tháng
(2026-07-10) 		-0.56 -16.97% 7,563,800 46,500 0.0
2.48
3.30
2.80
6 tháng
(2026-04-13) 		-1.54 -35.98% 14,752,800 47,600 0.0
2.48
4.32
2.80
12 tháng
(2025-10-13) 		-5.97 -68.54% 38,557,600 -1,278,900 -8.1
2.48
8.71
2.80
24 tháng
(2024-10-18) 		-0.53 -16.21% 191,049,000 -661,100 -5.9
2.48
9
2.80
36 tháng
(2023-10-24) 		-0.56 -16.97% 293,009,900 -332,200 -4.8
2.48
9
2.80
60 tháng
(2021-11-03) 		-4.26 -60.86% 1,221,362,200 -1,091,105 -10.1
2.31
13.45
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2019
2.61
 46,220 2.66 2.68 2.61 100 0 0.0
13/08/2019
2.65
 56,160 2.65 2.66 2.63 0 0 0
12/08/2019
2.65
 14,430 2.66 2.66 2.64 0 0 0
09/08/2019
2.66
 33,090 2.67 2.67 2.64 0 0 0
08/08/2019
2.66
 20,670 2.60 2.67 2.60 0 0 0
07/08/2019
2.65
 75,740 2.69 2.67 2.60 0 0 0
06/08/2019
2.65
 27,980 2.69 2.69 2.64 0 800 0.0
05/08/2019
2.66
 198,560 2.65 2.67 2.62 0 0 0
02/08/2019
2.62
 39,260 2.79 2.79 2.61 0 0 0
01/08/2019
2.65
 127,800 2.76 2.78 2.65 0 0 0
31/07/2019
2.73
 40,310 2.77 2.81 2.73 0 0 0
30/07/2019
2.77
 23,530 2.77 2.83 2.75 0 1,860 0.0
29/07/2019
2.80
 69,450 2.85 2.86 2.80 0 0 0
26/07/2019
2.84
 35,980 2.83 2.87 2.80 1,020 20,000 -0.1
25/07/2019
2.83
 41,900 2.89 2.89 2.82 0 0 0
24/07/2019
2.83
 82,570 2.82 2.90 2.82 10,000 0 0.0
23/07/2019
2.88
 87,850 2.91 2.91 2.87 480 0 0.0
22/07/2019
2.91
 49,290 2.95 2.95 2.91 0 22,700 -0.1
19/07/2019
2.97
 212,560 2.90 2.98 2.90 0 20,000 -0.1
18/07/2019
2.89
 28,630 2.88 2.89 2.87 0 4,990 0.0
17/07/2019
2.89
 24,200 2.89 2.89 2.87 0 15,010 0.0
16/07/2019
2.89
 13,400 2.89 2.89 2.86 0 0 0
15/07/2019
2.89
 42,880 2.88 2.90 2.70 0 0 0
12/07/2019
2.89
 26,700 2.88 2.89 2.86 430 0 0.0
11/07/2019
2.88
 54,850 2.81 2.90 2.81 300 1,790 0.0
10/07/2019
2.88
 6,350 2.89 2.89 2.84 0 0 0
09/07/2019
2.88
 131,640 2.90 2.90 2.80 0 0 0
08/07/2019
2.88
 55,370 2.85 2.93 2.85 0 0 0
05/07/2019
2.88
 60,790 2.91 2.94 2.88 0 0 0
04/07/2019
2.93
 27,280 2.89 2.98 2.90 0 5,000 0.0
03/07/2019
2.95
 47,040 2.89 2.95 2.86 650 0 0.0
02/07/2019
2.90
 45,500 2.90 2.92 2.80 0 0 0
01/07/2019
2.80
 182,350 2.80 2.90 2.80 0 3,000 0.0
28/06/2019
2.89
 20,090 2.89 2.90 2.85 0 0 0
27/06/2019
2.87
 354,430 2.87 2.94 2.80 111,000 0 0.3
26/06/2019
2.85
 143,100 2.85 2.97 2.85 0 31,000 -0.1
25/06/2019
2.93
 145,900 2.95 2.97 2.93 3,000 34,000 -0.1
24/06/2019
2.97
 261,750 3.03 3.06 2.97 0 177,500 -0.5
21/06/2019
3.03
 120,570 3.05 3.06 3 0 57,530 -0.2
20/06/2019
3.05
 175,980 3.05 3.06 3.04 0 137,250 -0.4
19/06/2019
3.05
 162,210 3.05 3.08 3.04 0 51,830 -0.2
18/06/2019
3.04
 50,340 3.05 3.06 3.04 0 0 0
17/06/2019
3.05
 56,480 3.04 3.08 3.03 0 0 0
14/06/2019
3.04
 217,380 3.08 3.08 3.03 0 0 0
13/06/2019
3.05
 179,680 3.08 3.08 3.03 940 0 0.0
12/06/2019
3.07
 118,060 3.08 3.08 3.05 1,020 0 0.0
11/06/2019
3.06
 65,640 3.06 3.07 3.04 0 0 0
10/06/2019
3.07
 97,560 3.10 3.10 3.05 0 69,970 -0.2
07/06/2019
3.05
 112,440 3.10 3.10 3.05 0 0 0
06/06/2019
3.06
 60,830 3.08 3.10 3.06 0 0 0
05/06/2019
3.10
 119,720 3.12 3.12 3.08 0 0 0
04/06/2019
3.08
 115,470 3.10 3.12 3.08 0 0 0
03/06/2019
3.08
 235,160 3.10 3.13 3.07 0 0 0
31/05/2019
3.10
 146,870 3.10 3.14 3.09 0 0 0
30/05/2019
3.11
 67,850 3.09 3.12 3.08 0 0 0
29/05/2019
3.11
 510,230 3.07 3.14 3.07 0 0 0
28/05/2019
3.09
 265,110 3.07 3.10 3.03 0 0 0
27/05/2019
3.07
 80,360 3.10 3.13 3.01 0 0 0
24/05/2019
3.10
 27,330 3.07 3.13 3.07 0 0 0
23/05/2019
3.10
 90,900 3.09 3.14 3.07 0 0 0
22/05/2019
3.10
 207,050 3.10 3.14 3.08 0 0 0
21/05/2019
3.11
 191,210 3.15 3.15 3.09 0 0 0
20/05/2019
3.16
 105,810 3.10 3.16 3.09 0 0 0
17/05/2019
3.10
 96,040 3.13 3.13 3.10 0 0 0
16/05/2019
3.14
 217,360 3.10 3.14 3.08 0 0 0
15/05/2019
3.10
 155,890 3.13 3.15 3.10 0 0 0
14/05/2019
3.14
 119,700 3.11 3.16 3.10 0 0 0
13/05/2019
3.15
 47,500 3.14 3.15 3.12 0 500 0.0
10/05/2019
3.14
 96,410 3.15 3.16 3.10 0 0 0
09/05/2019
3.12
 101,080 3.14 3.14 3.11 0 0 0
08/05/2019
3.12
 87,480 3.11 3.14 3.08 0 0 0
07/05/2019
3.11
 150,150 3.10 3.15 3.06 0 43,290 -0.1
06/05/2019
3.13
 140,990 3.12 3.18 3.12 0 0 0
03/05/2019
3.14
 185,620 3.12 3.21 3.12 0 0 0
02/05/2019
3.18
 669,080 3.13 3.25 3.05 0 0 0
26/04/2019
3.11
 168,090 3.12 3.17 3.10 0 0 0
25/04/2019
3.16
 173,790 3.17 3.17 3.10 0 0 0
24/04/2019
3.13
 210,840 3.10 3.19 3.10 2,570 0 0.0
23/04/2019
3.10
 524,300 3.18 3.19 3.09 0 0 0
22/04/2019
3.15
 320,000 3.15 3.20 3.08 0 0 0
19/04/2019
3.15
 280,000 3.15 3.20 3.15 0 0 0
18/04/2019
3.15
 192,790 3.23 3.27 3.15 0 0 0
17/04/2019
3.22
 296,230 3.25 3.32 3.22 80,000 0 0.3
16/04/2019
3.27
 115,850 3.29 3.30 3.21 0 6,000 0.0
12/04/2019
3.29
 129,750 3.26 3.37 3.25 0 0 0
11/04/2019
3.37
 353,150 3.40 3.40 3.32 5,000 0 0.0
10/04/2019
3.38
 348,960 3.34 3.38 3.30 0 0 0
09/04/2019
3.37
 185,710 3.30 3.43 3.25 0 0 0
08/04/2019
3.27
 264,600 3.29 3.33 3.20 0 0 0
05/04/2019
3.32
 214,560 3.25 3.34 3.25 0 0 0
04/04/2019
3.33
 189,900 3.39 3.42 3.30 0 0 0
03/04/2019
3.43
 541,670 3.48 3.53 3.42 5,200 0 0.0
02/04/2019
3.33
 479,220 3.18 3.33 3.13 0 0 0
01/04/2019
3.12
 329,660 3.16 3.20 3.12 0 0 0
29/03/2019
3.17
 129,490 3.18 3.22 3.15 0 0 0
28/03/2019
3.18
 85,480 3.22 3.25 3.16 0 0 0
27/03/2019
3.20
 89,760 3.17 3.24 3.11 0 6,710 0.0
26/03/2019
3.17
 485,070 3.05 3.23 3.04 20,000 80,000 -0.2
25/03/2019
3.20
 262,640 3.32 3.32 3.20 0 10,000 0.0
22/03/2019
3.32
 388,040 3.36 3.40 3.32 475,000 475,000 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc