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)
30/05/2014
12.57
 235,890 12.91 13.17 12.57 0 0 0
29/05/2014
13.17
 432,930 12.91 13.17 12.57 0 0 0
28/05/2014
12.91
 352,890 12.74 12.91 12.49 0 0 0
27/05/2014
12.74
 538,590 11.89 12.74 11.89 0 0 0
26/05/2014
11.98
 357,410 11.81 12.06 11.72 0 0 0
23/05/2014
11.89
 302,780 11.72 11.98 11.64 0 0 0
22/05/2014
11.72
 521,020 11.72 12.06 11.72 0 0 0
21/05/2014
11.72
 593,510 10.88 11.72 10.88 0 0 0
20/05/2014
10.96
 229,380 10.88 11.05 10.71 0 0 0
19/05/2014
10.88
 309,840 10.37 10.88 10.37 0 0 0
16/05/2014
10.37
 327,120 10.45 10.45 10.11 0 0 0
15/05/2014
10.03
 413,220 9.86 10.37 9.69 0 0 0
14/05/2014
9.94
 290,880 9.35 10.03 9.35 0 0 0
13/05/2014
9.69
 374,690 9.60 9.94 9.52 0 0 0
12/05/2014
10.20
 147,500 10.88 10.88 10.20 0 0 0
09/05/2014
10.88
 301,240 10.37 10.88 10.20 0 0 0
08/05/2014
10.79
 257,380 11.39 11.39 10.79 0 0 0
07/05/2014
11.55
 92,730 11.39 11.72 11.39 0 0 0
06/05/2014
11.55
 158,880 12.15 12.15 11.55 0 0 0
05/05/2014
12.15
 94,270 12.57 12.57 11.89 0 0 0
29/04/2014
12.40
 95,480 12.66 12.66 12.32 0 0 0
28/04/2014
12.40
 174,570 13.00 13.00 12.40 0 0 0
25/04/2014
13.00
 51,010 13.08 13.25 13.00 0 0 0
24/04/2014
13.17
 50,780 13.42 13.42 13.17 0 0 0
23/04/2014
13.25
 455,630 12.74 13.42 12.74 0 0 0
22/04/2014
12.57
 200,610 12.06 12.57 12.06 0 0 0
21/04/2014
12.32
 162,000 12.66 12.66 12.32 0 0 0
18/04/2014
12.66
 213,380 13.00 13.08 12.66 0 0 0
17/04/2014
13.00
 192,000 13.25 13.34 13.00 0 0 0
16/04/2014
13.17
 316,000 13.17 13.25 12.74 0 0 0
15/04/2014
13.17
 435,210 13.85 13.85 13.17 0 0 0
14/04/2014
13.76
 315,940 13.93 14.02 13.68 0 0 0
11/04/2014
13.93
 391,640 14.19 14.19 13.76 0 0 0
10/04/2014
14.27
 118,960 14.36 14.44 14.19 0 0 0
08/04/2014
14.19
 123,450 14.19 14.36 14.19 0 0 0
07/04/2014
14.19
 175,970 14.27 14.27 14.19 0 0 0
04/04/2014
14.19
 210,840 14.44 14.53 14.10 0 0 0
03/04/2014
14.44
 201,700 14.36 14.53 14.36 0 0 0
02/04/2014
14.36
 300,750 14.61 14.70 13.93 0 0 0
01/04/2014
14.53
 330,670 14.95 14.95 14.44 0 0 0
31/03/2014
14.95
 247,320 15.04 15.21 14.87 0 0 0
28/03/2014
15.04
 220,980 15.29 15.29 15.04 0 0 0
27/03/2014
15.21
 363,590 15.21 15.21 15.04 0 0 0
26/03/2014
15.21
 389,960 15.46 15.55 15.12 0 0 0
25/03/2014
15.38
 482,480 15.72 15.72 15.38 0 0 0
24/03/2014
15.63
 733,100 15.38 15.80 15.29 0 0 0
21/03/2014
15.29
 379,110 15.46 15.55 15.29 0 0 0
20/03/2014
15.38
 529,910 15.38 15.63 15.38 0 0 0
19/03/2014
15.38
 314,200 15.38 15.46 15.38 0 0 0
18/03/2014
15.38
 517,140 15.38 15.55 15.29 0 0 0
17/03/2014
15.38
 468,300 15.38 15.55 15.29 0 0 0
14/03/2014
15.38
 279,440 15.55 15.55 15.38 0 0 0
13/03/2014
15.46
 170,450 15.72 15.72 15.46 0 0 0
12/03/2014
15.46
 666,740 15.38 15.80 15.38 0 0 0
11/03/2014
15.38
 332,730 15.63 15.63 15.38 0 0 0
10/03/2014
15.55
 231,210 15.29 15.55 15.29 0 0 0
07/03/2014
15.29
 363,860 15.38 15.46 15.29 0 0 0
06/03/2014
15.38
 239,700 15.38 15.46 15.29 0 0 0
05/03/2014
15.46
 258,210 15.55 15.55 15.29 0 0 0
04/03/2014
15.29
 443,170 15.21 15.46 15.21 0 0 0
03/03/2014
15.46
 748,150 15.55 15.63 15.29 0 0 0
28/02/2014
15.80
 321,210 15.80 15.80 15.46 0 0 0
27/02/2014
15.72
 470,950 15.72 16.06 15.72 0 0 0
26/02/2014
15.80
 837,830 15.63 16.06 15.63 0 0 0
25/02/2014
15.55
 824,830 15.55 15.63 15.46 0 10 0.0
24/02/2014
15.63
 611,370 15.55 15.72 15.29 0 0 0
21/02/2014
15.55
 647,250 15.38 15.72 15.29 0 0 0
20/02/2014
15.38
 1,355,790 16.06 16.14 15.29 0 0 0
19/02/2014
16.06
 927,730 16.06 16.23 15.89 0 0 0
18/02/2014
15.97
 817,670 16.06 16.14 15.89 0 0 0
17/02/2014
16.14
 1,749,570 16.31 16.57 15.97 0 0 0
14/02/2014
16.23
 1,007,420 16.23 16.31 15.89 0 0 0
13/02/2014
16.14
 702,890 16.31 16.40 16.06 0 0 0
12/02/2014
16.31
 970,190 16.14 16.57 16.14 0 0 0
11/02/2014
16.06
 3,390,740 15.72 16.57 15.72 0 0 0
10/02/2014
15.55
 727,600 15.55 15.72 15.38 0 0 0
07/02/2014
15.63
 584,130 15.55 15.80 15.46 0 0 0
06/02/2014
15.55
 293,300 15.72 15.72 15.46 0 0 0
27/01/2014
15.72
 162,580 15.63 15.72 15.55 0 0 0
24/01/2014
15.63
 392,030 15.38 15.63 15.29 0 0 0
23/01/2014
15.21
 394,970 15.21 15.38 15.12 0 0 0
22/01/2014
15.21
 392,480 15.29 15.29 15.12 0 0 0
21/01/2014
15.29
 442,910 15.29 15.55 15.04 0 0 0
20/01/2014
15.21
 692,700 15.38 15.46 15.12 0 0 0
17/01/2014
15.38
 1,060,910 15.72 15.89 15.38 0 0 0
16/01/2014
15.72
 571,280 15.80 15.89 15.55 0 0 0
15/01/2014
15.80
 1,187,560 15.89 16.06 15.55 0 0 0
14/01/2014
15.89
 625,330 15.80 16.06 15.72 0 0 0
13/01/2014
15.72
 209,300 15.80 15.89 15.72 0 0 0
10/01/2014
15.80
 1,487,090 15.80 16.14 15.80 0 0 0
09/01/2014
15.63
 393,510 15.63 15.72 15.46 0 0 0
08/01/2014
15.46
 200,550 15.55 15.55 15.38 0 0 0
07/01/2014
15.46
 365,760 15.80 15.80 15.46 0 0 0
06/01/2014
15.80
 235,400 15.55 15.80 15.46 0 0 0
03/01/2014
15.46
 183,890 15.46 15.55 15.46 0 0 0
02/01/2014
15.63
 152,850 15.63 15.72 15.46 0 0 0
31/12/2013
15.55
 534,250 15.29 15.89 15.21 0 0 0
30/12/2013
15.38
 281,270 15.55 15.55 15.29 0 0 0
27/12/2013
15.46
 211,570 15.63 15.63 15.46 0 0 0
26/12/2013
15.55
 301,980 15.55 15.72 15.55 0 0 0

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