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)
04/06/2018
3.25
 117,070 3.23 3.26 3.16 0 0 0
01/06/2018
3.23
 128,550 3.18 3.25 3.12 0 0 0
31/05/2018
3.18
 56,080 3.19 3.19 3.08 0 0 0
30/05/2018
3.12
 138,020 3.25 3.25 3.10 0 0 0
29/05/2018
3.23
 219,040 3.11 3.24 3.07 0 0 0
28/05/2018
3.05
 358,990 3.25 3.25 3.05 0 0 0
25/05/2018
3.25
 70,880 3.33 3.40 3.20 0 0 0
24/05/2018
3.35
 69,960 3.45 3.45 3.33 0 0 0
23/05/2018
3.43
 157,340 3.35 3.49 3.32 0 0 0
22/05/2018
3.35
 231,230 3.50 3.50 3.25 5,000 0 0.0
21/05/2018
3.47
 41,580 3.47 3.50 3.46 0 0 0
18/05/2018
3.47
 189,360 3.45 3.53 3.41 0 0 0
17/05/2018
3.51
 199,380 3.43 3.58 3.43 0 5,000 0.0
16/05/2018
3.43
 321,620 3.60 3.60 3.40 0 0 0
15/05/2018
3.59
 863,460 3.61 3.73 3.52 0 0 0
14/05/2018
3.78
 198,500 3.90 3.90 3.70 6,650 0 0.0
11/05/2018
3.90
 109,570 3.95 3.98 3.80 0 0 0
10/05/2018
4
 521,790 3.80 4.05 3.80 145,190 0 0.6
09/05/2018
3.79
 432,860 3.35 3.81 3.35 29,810 6,650 0.1
08/05/2018
3.57
 280,110 3.34 3.57 3.32 0 0 0
07/05/2018
3.34
 774,370 3.75 3.80 3.33 0 145,190 -0.5
04/05/2018
3.58
 280,930 3.80 3.94 3.58 0 29,810 -0.1
03/05/2018
3.81
 223,950 4.08 4.08 3.81 0 0 0
02/05/2018
4.09
 201,770 4.09 4.19 4.05 19,260 0 0.1
27/04/2018
4.13
 238,390 4.10 4.15 4.06 0 0 0
26/04/2018
4.06
 253,460 4.08 4.20 4.05 53,100 0 0.2
24/04/2018
4.06
 304,060 4.05 4.12 4 0 0 0
23/04/2018
4.08
 187,090 4.23 4.23 4.06 0 0 0
20/04/2018
4.17
 212,080 4.13 4.18 4.06 3,500 23,810 -0.1
19/04/2018
4.13
 214,760 4.29 4.29 3.98 0 0 0
18/04/2018
4.25
 293,130 4.22 4.35 4.21 0 30 0.0
17/04/2018
4.23
 356,580 4.34 4.38 4.23 0 0 0
16/04/2018
4.32
 169,920 4.30 4.40 4.30 0 0 0
13/04/2018
4.37
 261,260 4.41 4.55 4.35 30,320 2,060 0.1
12/04/2018
4.39
 162,480 4.25 4.45 4.25 0 0 0
11/04/2018
4.42
 347,000 4.50 4.58 4.40 4,900 0 0.0
10/04/2018
4.56
 568,150 4.51 4.65 4.51 154,060 80,280 0.3
09/04/2018
4.58
 678,430 4.50 4.59 4.34 189,810 0 0.8
06/04/2018
4.44
 292,900 4.50 4.52 4.42 21,050 4,360 0.1
05/04/2018
4.50
 502,030 4.46 4.52 4.38 25,000 13,000 0.1
04/04/2018
4.46
 759,750 4.52 4.55 4.46 0 172,100 -0.8
03/04/2018
4.52
 671,540 4.62 4.64 4.50 187,120 180,360 0.0
02/04/2018
4.62
 297,350 4.67 4.69 4.62 10,000 25,000 -0.1
30/03/2018
4.69
 191,630 4.65 4.70 4.65 0 0 0
29/03/2018
4.70
 648,410 4.69 4.80 4.61 30,000 187,120 -0.7
28/03/2018
4.60
 321,770 4.64 4.69 4.60 0 10,000 0.0
27/03/2018
4.68
 245,730 4.74 4.75 4.66 0 0 0
26/03/2018
4.69
 254,740 4.74 4.76 4.66 12,230 30,000 -0.1
23/03/2018
4.68
 537,210 4.68 4.70 4.63 0 0 0
22/03/2018
4.74
 249,300 4.78 4.79 4.73 8,000 0 0.0
21/03/2018
4.75
 387,280 4.76 4.79 4.72 10,000 12,230 0.0
20/03/2018
4.75
 412,890 4.70 4.79 4.70 13,110 0 0.1
19/03/2018
4.70
 341,720 4.83 4.85 4.70 0 8,000 0.0
16/03/2018
4.83
 495,050 4.83 4.85 4.79 18,890 10,000 0.0
15/03/2018
4.79
 403,940 4.85 4.86 4.79 11,000 13,110 0.0
14/03/2018
4.83
 435,640 4.80 4.83 4.78 0 0 0
13/03/2018
4.80
 578,720 4.88 4.88 4.75 19,000 18,890 0.0
12/03/2018
4.81
 389,940 4.81 4.98 4.81 0 10,000 0.0
09/03/2018
4.93
 525,790 5 5.05 4.90 96,960 0 0.5
08/03/2018
5.03
 1,101,950 4.85 5.07 4.76 249,310 20,000 1.1
07/03/2018
4.80
 1,068,620 4.70 4.99 4.68 58,060 0 0.3
06/03/2018
4.67
 408,800 4.65 4.70 4.63 0 0 0
05/03/2018
4.66
 763,950 4.74 4.74 4.63 132,000 0 0.6
02/03/2018
4.74
 479,510 4.76 4.80 4.73 27,310 53,030 -0.1
01/03/2018
4.80
 608,060 4.75 4.85 4.70 350 10,000 0.0
28/02/2018
4.75
 878,720 4.70 4.84 4.68 0 0 0
27/02/2018
4.84
 624,520 4.85 4.92 4.74 0 0 0
26/02/2018
4.90
 653,440 5 5.08 4.85 3,400 0 0.0
23/02/2018
5
 486,230 5.09 5.09 4.95 6,000 0 0.0
22/02/2018
4.95
 706,140 5 5.13 4.95 7,000 0 0.0
21/02/2018
5.10
 528,860 5.30 5.30 5 12,000 0 0.1
13/02/2018
5.10
 900,310 5.10 5.21 5 116,880 0 0.6
12/02/2018
4.95
 384,780 4.70 4.98 4.70 0 0 0
09/02/2018
4.70
 608,380 4.60 4.80 4.55 0 13,580 -0.1
08/02/2018
4.71
 218,070 4.88 4.88 4.70 1,490 0 0.0
07/02/2018
4.88
 517,020 4.69 4.99 4.69 2,000 0 0.0
06/02/2018
4.69
 2,288,510 4.69 4.80 4.23 924,130 410 4.0
05/02/2018
4.54
 888,820 4.86 4.90 4.54 0 150 0.0
02/02/2018
4.88
 931,220 4.82 5 4.70 12,800 12,280 0.0
01/02/2018
4.93
 494,220 5 5.17 4.82 2,000 0 0.0
31/01/2018
5.03
 934,270 5.30 5.33 4.99 5,090 0 0.0
30/01/2018
5.25
 2,119,460 5.37 5.37 5.05 1,500 230 0.0
29/01/2018
5.02
 362,770 4.70 5.02 4.70 0 1,350 0.0
26/01/2018
4.70
 1,307,910 4.60 4.77 4.60 10,000 0 0.0
25/01/2018
4.60
 1,366,390 4.90 4.95 4.60 11,230 33,400 -0.1
22/01/2018
4.92
 1,179,760 5.05 5.10 4.88 15,000 8,750 0.0
19/01/2018
5.10
 1,021,580 5.20 5.32 5 63,400 40,450 0.1
18/01/2018
5.17
 1,119,730 4.84 5.22 4.84 1,460 46,390 -0.2
17/01/2018
5.02
 1,160,150 5.21 5.45 5.02 0 0 0
16/01/2018
5.39
 580,620 5.54 5.65 5.36 2,450 21,000 -0.1
15/01/2018
5.54
 1,249,300 5.20 5.61 5 20,010 0 0.1
12/01/2018
5.25
 4,200,450 5.26 5.55 5.25 125,960 20,650 0.6
11/01/2018
5.64
 2,796,160 6 6.09 5.64 70,050 80 0.4
10/01/2018
6.06
 3,376,180 6.30 6.39 5.80 613,880 40,000 3.5
09/01/2018
6.13
 5,210,990 6.13 6.13 5.73 454,530 37,530 2.5
08/01/2018
5.73
 3,352,780 5.72 5.73 5.70 41,650 30,000 0.1
05/01/2018
5.36
 4,003,030 5.30 5.36 5.11 70,330 15,000 0.3
04/01/2018
5.01
 2,965,730 4.84 5.01 4.80 19,500 21,000 0.0
03/01/2018
4.69
 2,757,740 4.69 4.69 4.60 28,000 23,000 0.0
02/01/2018
4.39
 423,530 4.11 4.39 4.11 500 36,000 -0.2

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