CTCP Thiết bị Y tế Việt Nhật (jvc)

2.81
0.01
(0.36%)
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)
20/03/2017
3.51
 81,180 3.55 3.60 3.48 2,000 6,000 0.0
17/03/2017
3.51
 115,350 3.50 3.52 3.49 15,000 5,000 0.0
16/03/2017
3.50
 50,100 3.52 3.52 3.49 10,000 11,500 0.0
15/03/2017
3.50
 58,630 3.58 3.58 3.48 33,000 0 0.1
14/03/2017
3.50
 179,110 3.47 3.53 3.46 0 0 0
13/03/2017
3.47
 79,650 3.60 3.60 3.47 5,000 0 0.0
10/03/2017
3.56
 47,380 3.56 3.60 3.53 0 0 0
09/03/2017
3.57
 290,030 3.40 3.58 3.40 193,930 770 0.7
08/03/2017
3.50
 87,270 3.48 3.59 3.45 0 0 0
07/03/2017
3.50
 63,040 3.60 3.60 3.48 0 0 0
06/03/2017
3.50
 178,040 3.59 3.59 3.45 0 1,500 0.0
03/03/2017
3.53
 207,060 3.50 3.70 3.50 0 0 0
02/03/2017
3.54
 150,520 3.59 3.59 3.54 0 100,000 -0.4
01/03/2017
3.59
 27,130 3.70 3.70 3.55 0 0 0
28/02/2017
3.59
 345,460 3.70 3.70 3.56 2,170 0 0.0
27/02/2017
3.56
 88,530 3.56 3.59 3.53 0 0 0
24/02/2017
3.55
 91,030 3.60 3.60 3.51 0 0 0
23/02/2017
3.60
 14,820 3.52 3.61 3.52 0 0 0
22/02/2017
3.62
 89,050 3.65 3.65 3.50 8,000 0 0.0
21/02/2017
3.64
 124,150 3.54 3.69 3.54 0 0 0
20/02/2017
3.64
 146,720 3.72 3.72 3.56 0 0 0
17/02/2017
3.55
 275,400 3.52 3.55 3.50 150,510 2,740 0.5
16/02/2017
3.52
 543,820 3.55 3.55 3.50 272,890 0 1.0
15/02/2017
3.55
 484,720 3.50 3.55 3.50 269,900 10,000 0.9
14/02/2017
3.50
 400,470 3.50 3.57 3.48 72,670 0 0.3
13/02/2017
3.50
 307,550 3.48 3.59 3.48 102,370 0 0.4
10/02/2017
3.48
 74,080 3.50 3.50 3.47 0 0 0
09/02/2017
3.50
 76,940 3.45 3.51 3.41 0 0 0
08/02/2017
3.50
 272,140 3.50 3.60 3.47 2,500 4,200 0.0
07/02/2017
3.50
 364,660 3.50 3.58 3.45 0 0 0
06/02/2017
3.50
 113,750 3.50 3.60 3.50 0 10 0
03/02/2017
3.50
 63,570 3.60 3.60 3.50 0 1,040 0.0
02/02/2017
3.60
 15,780 3.85 3.85 3.56 0 0 0
25/01/2017
3.60
 43,740 3.60 3.60 3.50 0 11,210 0.0
24/01/2017
3.60
 88,100 3.60 3.70 3.60 480 0 0.0
23/01/2017
3.55
 64,990 3.63 3.63 3.50 0 0 0
20/01/2017
3.49
 36,170 3.50 3.79 3.49 0 0 0
19/01/2017
3.58
 73,290 3.60 3.69 3.56 0 0 0
18/01/2017
3.60
 18,490 3.70 3.70 3.60 0 0 0
17/01/2017
3.63
 79,360 3.61 3.85 3.54 0 0 0
16/01/2017
3.61
 63,950 3.63 3.68 3.50 0 34,510 -0.1
13/01/2017
3.63
 18,940 3.70 3.70 3.56 0 0 0
12/01/2017
3.47
 62,740 3.50 3.74 3.45 0 0 0
11/01/2017
3.70
 56,680 3.70 3.75 3.70 0 5,980 0.0
10/01/2017
3.70
 70,430 3.70 3.77 3.60 0 20 0
09/01/2017
3.77
 431,480 3.78 3.78 3.75 262,290 0 1.0
06/01/2017
3.75
 203,370 3.78 3.78 3.69 96,520 0 0.4
05/01/2017
3.76
 219,490 3.69 3.76 3.61 171,130 0 0.6
04/01/2017
3.64
 239,360 3.61 3.65 3.50 146,000 0 0.5
03/01/2017
3.61
 191,110 3.61 3.70 3.35 165,000 0 0.6
30/12/2016
3.60
 12,150 3.69 3.69 3.51 0 0 0
29/12/2016
3.55
 46,770 3.69 3.69 3.50 0 0 0
28/12/2016
3.61
 265,710 3.55 3.65 3.54 190,090 0 0.7
27/12/2016
3.50
 441,950 3.60 3.63 3.40 415,270 0 1.5
26/12/2016
3.40
 108,220 3.46 3.50 3.31 0 40,000 -0.1
23/12/2016
3.47
 86,300 3.50 3.51 3.43 0 0 0
22/12/2016
3.50
 89,950 3.40 3.60 3.40 0 0 0
21/12/2016
3.51
 73,560 3.40 3.51 3.40 0 0 0
20/12/2016
3.50
 172,860 3.55 3.55 3.42 0 0 0
19/12/2016
3.42
 133,400 3.59 3.59 3.40 0 0 0
16/12/2016
3.40
 166,370 3.50 3.58 3.31 0 0 0
15/12/2016
3.55
 40,790 3.78 3.78 3.44 0 0 0
14/12/2016
3.54
 43,510 3.65 3.65 3.50 500 0 0.0
13/12/2016
3.54
 68,690 3.55 3.60 3.40 2,100 0 0.0
12/12/2016
3.55
 73,540 3.50 3.70 3.47 0 0 0
09/12/2016
3.71
 141,250 3.80 3.95 3.71 0 0 0
08/12/2016
3.70
 261,450 3.60 3.70 3.41 181,000 0 0.7
07/12/2016
3.46
 334,690 3.30 3.47 3.30 221,330 10 0.8
06/12/2016
3.25
 127,040 3.44 3.44 3.24 0 0 0
05/12/2016
3.44
 62,190 3.50 3.59 3.40 0 0 0
02/12/2016
3.61
 160,520 3.60 3.78 3.54 0 19,990 -0.1
01/12/2016
3.80
 211,830 3.70 3.90 3.68 125,000 0 0.5
30/11/2016
3.70
 110,690 3.70 3.87 3.65 0 0 0
29/11/2016
3.64
 124,870 3.60 3.80 3.60 0 10,000 0.0
28/11/2016
3.80
 205,480 4 4 3.79 0 0 0
25/11/2016
4
 316,250 4 4.10 3.92 20,000 0 0.1
24/11/2016
4
 662,310 3.81 4 3.81 414,560 5,000 1.6
23/11/2016
3.84
 274,450 3.97 3.98 3.80 138,000 0 0.5
22/11/2016
3.81
 379,400 3.83 3.93 3.72 0 9,000 0.0
21/11/2016
3.69
 732,390 3.58 3.69 3.58 252,000 0 0.9
18/11/2016
3.45
 97,890 3.56 3.57 3.45 0 4,000 0.0
17/11/2016
3.57
 295,420 3.49 3.59 3.42 169,990 13,000 0.6
16/11/2016
3.42
 1,057,220 3.19 3.50 3.19 3,200 0 0.0
15/11/2016
3.42
 72,040 3.30 3.48 3.30 0 0 0
14/11/2016
3.40
 136,120 3.37 3.60 3.37 0 0 0
11/11/2016
3.60
 673,610 3.61 3.65 3.55 0 5,000 0.0
10/11/2016
3.42
 352,610 3.35 3.42 3.30 0 700 0.0
09/11/2016
3.20
 264,140 3.16 3.23 3 0 0 0
08/11/2016
3.18
 309,410 3.18 3.18 3 0 0 0
07/11/2016
3.12
 21,990 3.20 3.20 3.10 0 0 0
04/11/2016
3.11
 285,630 3.10 3.13 3.05 770 300 0.0
03/11/2016
3.12
 197,910 3.10 3.14 3.10 2,000 0 0.0
02/11/2016
3.15
 150,520 3.16 3.19 3.14 0 0 0
01/11/2016
3.16
 144,440 3.17 3.19 3.16 0 0 0
31/10/2016
3.18
 164,970 3.18 3.19 3.11 0 0 0
28/10/2016
3.18
 476,220 3.19 3.20 3.15 20,000 770 0.1
27/10/2016
3.18
 129,010 3.14 3.24 3.12 0 0 0
26/10/2016
3.19
 107,650 3.25 3.25 3.12 0 0 0
25/10/2016
3.20
 301,670 3.13 3.20 3.05 100 0 0.0
24/10/2016
3.13
 151,780 3.20 3.25 3 0 6,500 0.0

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