CTCP Thiết bị Y tế Việt Nhật (jvc)

3.34
0.03
(0.91%)
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
(2024-08-20) 		-0.05 -1.49% 4,715,400 -100 -0.0
3.31
3.39
3.31
2 tháng
(2024-07-22) 		-0.16 -4.61% 10,225,400 -78,920 -0.3
3.14
3.52
3.31
3 tháng
(2024-06-21) 		-0.31 -8.56% 19,007,200 -65,020 -0.2
3.14
3.76
3.31
6 tháng
(2024-03-25) 		-0.27 -7.54% 51,395,300 9,784 0.0
3.14
3.95
3.31
12 tháng
(2023-09-25) 		-0.30 -8.31% 105,046,100 409,984 1.3
2.95
3.95
3.31
24 tháng
(2022-09-30) 		-1.43 -30.17% 370,645,100 569,007 1.6
2.31
4.74
3.31
36 tháng
(2021-10-05) 		-3.43 -50.89% 1,080,967,900 -457,721 -4.6
2.31
13.45
3.31
60 tháng
(2019-10-16) 		-1.60 -32.59% 1,724,711,040 -19,745,131 -91.3
2.07
13.45
3.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2013
15.38
 172,650 15.55 15.63 15.38 0 0 0
19/11/2013
15.55
 770,870 15.12 15.63 15.12 0 0 0
18/11/2013
15.12
 1,294,680 15.38 15.38 14.95 0 0 0
15/11/2013
15.38
 405,870 15.46 15.46 15.21 0 0 0
14/11/2013
15.46
 126,430 15.46 15.46 15.38 0 0 0
13/11/2013
15.46
 227,880 15.72 15.72 15.46 0 0 0
12/11/2013
15.72
 135,430 15.55 15.72 15.55 0 0 0
11/11/2013
15.55
 833,900 15.89 15.89 15.46 0 0 0
08/11/2013
15.89
 207,060 15.97 15.97 15.63 0 0 0
07/11/2013
15.97
 566,230 16.06 16.06 15.72 0 0 0
06/11/2013
16.06
 367,780 15.80 16.14 15.80 0 0 0
05/11/2013
15.80
 89,210 15.63 15.89 15.63 0 0 0
04/11/2013
15.63
 88,960 15.63 15.72 15.55 0 0 0
01/11/2013
15.63
 74,500 15.63 15.63 15.46 0 0 0
31/10/2013
15.63
 82,590 15.63 15.63 15.55 0 0 0
30/10/2013
15.63
 60,760 15.72 15.80 15.63 0 0 0
29/10/2013
15.72
 149,460 15.55 15.72 15.55 0 0 0
28/10/2013
15.55
 74,470 15.55 15.72 15.55 0 0 0
25/10/2013
15.55
 208,990 15.63 15.72 15.46 0 0 0
24/10/2013
15.63
 201,430 15.89 15.97 15.55 0 0 0
23/10/2013
15.89
 377,540 16.06 16.14 15.89 0 0 0
22/10/2013
16.06
 553,570 16.31 16.31 15.80 0 0 0
21/10/2013
16.31
 1,179,570 15.46 16.48 15.55 0 0 0
18/10/2013
15.46
 123,120 15.29 15.46 15.29 0 0 0
17/10/2013
15.29
 197,660 15.46 15.55 15.29 0 0 0
16/10/2013
15.46
 109,590 15.46 15.55 15.38 0 0 0
15/10/2013
15.46
 122,640 15.38 15.46 15.29 0 0 0
14/10/2013
15.38
 76,080 15.46 15.46 15.21 0 0 0
11/10/2013
15.46
 290,490 15.46 15.46 15.21 0 0 0
10/10/2013
15.46
 116,570 15.55 15.55 15.29 0 0 0
09/10/2013
15.55
 44,930 15.55 15.55 15.38 0 0 0
08/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
08/10/2013
15.55
 534,350 15.07 15.72 15.21 0 0 0
07/10/2013
15.07
 418,720 15.00 15.15 15.00 0 0 0
04/10/2013
15.00
 118,560 14.92 15.00 14.85 0 0 0
03/10/2013
14.92
 110,740 14.85 14.92 14.70 0 0 0
02/10/2013
14.85
 105,820 14.92 15.07 14.78 0 0 0
01/10/2013
14.92
 247,660 15.00 15.22 14.78 0 0 0
30/09/2013
15.00
 289,520 14.70 15.07 14.70 0 0 0
27/09/2013
14.70
 108,470 14.70 14.78 14.55 0 0 0
26/09/2013
14.70
 79,270 14.78 14.78 14.55 0 0 0
25/09/2013
14.78
 252,160 14.48 14.92 14.63 0 0 0
24/09/2013
14.48
 331,470 14.48 14.92 14.48 0 0 0
23/09/2013
14.48
 230,940 14.04 14.48 13.96 0 0 0
20/09/2013
14.04
 29,680 14.04 14.11 13.89 0 0 0
19/09/2013
14.04
 73,880 14.04 14.19 13.96 0 0 0
18/09/2013
14.04
 111,100 13.96 14.04 13.74 0 0 0
17/09/2013
13.96
 56,210 13.96 14.04 13.74 0 0 0
16/09/2013
13.96
 20,110 14.04 14.04 13.82 0 0 0
13/09/2013
14.04
 20,280 14.04 14.04 13.89 0 0 0
12/09/2013
14.04
 22,290 13.96 14.04 13.89 0 0 0
11/09/2013
13.96
 209,860 14.04 14.19 13.89 0 0 0
10/09/2013
14.04
 207,930 13.74 14.04 13.74 0 0 0
09/09/2013
13.74
 85,570 13.82 13.82 13.59 0 0 0
06/09/2013
13.82
 67,610 13.67 13.89 13.67 0 0 0
05/09/2013
13.67
 104,050 13.45 13.74 13.37 0 0 0
04/09/2013
13.45
 155,730 13.37 13.45 13.30 2,460 0 0.0
03/09/2013
13.37
 73,120 13.67 13.67 13.37 0 0 0
30/08/2013
13.67
 58,370 13.45 13.67 13.37 0 0 0
29/08/2013
13.45
 65,890 13.45 13.59 13.37 0 0 0
28/08/2013
13.45
 334,390 13.74 13.74 13.22 0 2,460 -0.0
27/08/2013
13.74
 173,200 14.26 14.26 13.74 0 0 0
26/08/2013
14.26
 129,270 14.26 14.26 13.89 0 0 0
23/08/2013
14.26
 287,700 14.41 14.48 13.96 0 0 0
22/08/2013
14.41
 242,260 14.55 14.70 14.11 0 0 0
21/08/2013
14.55
 456,330 15.15 15.15 14.33 0 0 0
20/08/2013
15.15
 177,860 15.44 15.44 15.00 0 0 0
19/08/2013
15.44
 322,130 15.00 15.52 15.22 0 0 0
16/08/2013
15.00
 1,068,980 14.04 15.00 14.33 0 0 0
15/08/2013
14.04
 102,280 13.96 14.04 13.96 0 0 0
14/08/2013
13.96
 16,100 13.96 13.96 13.82 0 0 0
13/08/2013
13.96
 20,110 13.96 13.96 13.74 0 0 0
12/08/2013
13.96
 25,310 14.04 14.04 13.74 0 0 0
09/08/2013
14.04
 5,340 14.11 14.11 13.96 0 0 0
08/08/2013
14.11
 19,900 14.19 14.19 13.96 0 0 0
07/08/2013
14.19
 76,070 14.04 14.19 13.96 0 0 0
06/08/2013
14.04
 72,940 13.89 14.04 13.82 0 0 0
05/08/2013
13.89
 36,010 13.82 13.89 13.74 0 0 0
02/08/2013
13.82
 16,140 13.74 13.82 13.67 0 0 0
01/08/2013
13.74
 18,810 13.89 13.89 13.67 0 0 0
31/07/2013
13.89
 16,890 13.89 13.89 13.74 960 0 0.0
30/07/2013
13.89
 34,610 13.89 13.89 13.67 0 0 0
29/07/2013
13.89
 64,310 13.82 13.89 13.45 0 0 0
26/07/2013
13.82
 52,970 13.89 13.96 13.74 0 0 0
25/07/2013
13.89
 20,680 14.04 14.04 13.82 0 960 -0.0
24/07/2013
14.04
 47,640 14.11 14.11 13.89 0 0 0
23/07/2013
14.11
 45,990 14.19 14.19 13.96 0 0 0
22/07/2013
14.19
 91,020 14.11 14.19 13.96 0 0 0
19/07/2013
14.11
 76,690 14.04 14.19 13.96 0 0 0
18/07/2013
14.04
 75,180 14.11 14.19 13.96 0 0 0
17/07/2013
14.11
 40,090 14.11 14.19 14.04 0 0 0
16/07/2013
14.11
 73,090 14.11 14.19 13.96 0 0 0
15/07/2013
14.11
 66,560 14.19 14.19 13.96 0 0 0
12/07/2013
14.19
 129,540 14.04 14.19 13.89 0 0 0
11/07/2013
14.04
 16,740 14.11 14.11 13.96 0 0 0
10/07/2013
14.11
 46,000 13.96 14.11 13.89 0 0 0
09/07/2013
13.96
 38,340 14.04 14.11 13.96 0 0 0
08/07/2013
14.04
 101,330 14.19 14.19 13.89 0 0 0
05/07/2013
14.19
 100,710 14.26 14.26 13.89 0 0 0
04/07/2013
14.26
 43,350 14.26 14.33 14.11 0 0 0
03/07/2013
14.26
 73,090 14.33 14.41 14.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |