CTCP Thiết bị Y tế Việt Nhật (jvc)

2.78
-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
(2026-08-19) 		-0.16 -5.42% 2,235,600 -7,400 -0.1
2.78
5.52
2.78
2 tháng
(2026-07-20) 		-0.30 -9.71% 4,857,800 -15,900 -0.1
2.78
5.52
2.78
3 tháng
(2026-06-22) 		-0.91 -24.59% 6,719,800 -17,900 -0.1
2.78
5.52
2.78
6 tháng
(2026-03-23) 		-1.61 -36.59% 15,260,000 -26,400 -0.2
2.78
5.83
2.78
12 tháng
(2025-09-23) 		-5.18 -64.99% 46,661,600 -1,374,100 -8.5
2.78
9
2.78
24 tháng
(2024-09-30) 		-0.52 -15.71% 198,199,800 -444,300 -4.8
2.78
9
2.78
36 tháng
(2023-10-04) 		-0.66 -19.13% 303,413,800 -56,200 -3.5
2.78
9
2.78
60 tháng
(2021-10-14) 		-3.91 -58.36% 1,273,371,300 -629,005 -7.5
2.31
13.45
2.78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2012
12.92
 2,650 12.99 12.99 12.79 0 0 0
07/11/2012
12.99
 24,040 12.51 12.99 12.51 0 0 0
06/11/2012
12.51
 16,460 12.51 12.86 12.16 0 0 0
05/11/2012
12.51
 11,440 12.51 12.51 12.02 0 0 0
02/11/2012
12.51
 47,520 13.13 13.13 12.51 0 0 0
01/11/2012
13.13
 9,460 13.20 13.48 12.99 0 0 0
31/10/2012
13.20
 2,530 13.20 13.20 12.99 0 0 0
30/10/2012
13.20
 7,350 12.92 13.20 12.86 0 0 0
29/10/2012
12.92
 8,580 12.99 13.20 12.86 0 0 0
26/10/2012
12.99
 13,600 13.27 13.55 12.92 0 0 0
25/10/2012
13.27
 20,330 13.83 13.83 13.27 0 0 0
24/10/2012
13.83
 34,640 13.69 13.97 13.76 0 0 0
23/10/2012
13.69
 125,540 13.06 13.69 13.55 0 0 0
22/10/2012
13.06
 4,590 13.27 13.27 12.92 0 0 0
19/10/2012
13.27
 20,110 13.48 13.48 12.92 0 0 0
18/10/2012
13.48
 7,170 13.27 13.48 13.27 0 0 0
17/10/2012
13.27
 59,050 12.65 13.27 12.51 0 0 0
16/10/2012
12.65
 12,310 12.44 12.79 12.51 0 0 0
15/10/2012
12.44
 12,500 12.51 12.51 12.44 0 0 0
12/10/2012
12.51
 14,520 12.92 12.92 12.51 0 0 0
11/10/2012
12.92
 12,040 12.92 13.13 12.51 0 0 0
10/10/2012
12.92
 12,110 12.72 12.92 12.44 0 0 0
09/10/2012
12.72
 10,440 12.51 12.86 12.37 0 0 0
08/10/2012
12.51
 10,700 12.79 12.92 12.51 0 0 0
05/10/2012
12.79
 3,880 12.65 12.79 12.51 0 0 0
04/10/2012
12.65
 3,700 12.65 12.65 12.37 0 0 0
03/10/2012
12.65
 14,770 12.65 12.65 12.37 0 0 0
02/10/2012
12.65
 18,350 12.65 12.86 12.44 1,000 0 0.0
01/10/2012
12.65
 13,220 12.99 12.99 12.51 0 0 0
28/09/2012
12.99
 12,310 13.06 13.13 12.86 0 0 0
27/09/2012
13.06
 11,460 12.86 13.06 12.86 2,630 0 0.0
26/09/2012
12.86
 1,480 12.65 12.86 12.65 0 0 0
25/09/2012
12.65
 19,030 12.99 13.06 12.65 0 1,000 0.0
24/09/2012
12.99
 6,450 12.99 13.13 12.99 0 0 0
21/09/2012
12.99
 14,500 12.92 12.99 12.92 0 2,630 0.0
20/09/2012
12.92
 62,790 12.92 12.92 12.44 0 0 0
19/09/2012
12.92
 15,310 12.86 12.99 12.44 0 0 0
18/09/2012
12.86
 59,280 12.92 13.06 12.72 4,000 0 0.1
17/09/2012
12.92
 36,310 12.92 13.20 12.72 1,500 0 0.0
14/09/2012
12.92
 10,320 12.72 12.92 12.72 0 0 0
13/09/2012
12.72
 15,400 12.51 12.79 12.51 2,500 0 0.0
12/09/2012
12.51
 26,500 12.16 12.58 12.44 8,060 4,000 0.1
11/09/2012
12.16
 4,710 11.95 12.44 11.81 0 1,000 0.0
10/09/2012
11.95
 2,740 12.58 12.58 11.95 0 500 0.0
07/09/2012
12.58
 11,880 12.58 12.79 12.58 0 2,500 0.0
06/09/2012
12.58
 21,070 12.92 12.92 12.51 0 8,060 -0.1
05/09/2012
12.92
 28,140 12.92 13.13 12.65 0 0 0
04/09/2012
12.92
 15,640 12.72 12.92 12.58 0 0 0
31/08/2012
12.72
 8,750 12.65 12.86 12.58 0 0 0
30/08/2012
12.65
 27,920 12.86 13.13 12.51 0 0 0
29/08/2012
12.86
 20,810 12.44 12.92 12.44 0 0 0
28/08/2012
12.44
 78,760 12.37 12.51 12.02 0 0 0
27/08/2012
12.37
 61,580 12.99 12.99 12.37 0 0 0
24/08/2012
12.99
 95,740 12.51 12.99 11.88 0 0 0
23/08/2012
12.51
 55,830 13.13 13.13 12.51 0 0 0
22/08/2012
13.13
 153,530 13.76 13.76 13.13 0 0 0
21/08/2012
13.76
 106,860 14.45 14.45 13.76 0 0 0
20/08/2012
14.45
 22,080 14.52 14.66 14.38 0 0 0
17/08/2012
14.52
 14,980 14.18 14.59 14.11 0 0 0
16/08/2012
14.18
 20,400 14.18 14.38 13.97 0 0 0
15/08/2012
14.18
 27,410 14.18 14.45 14.18 0 0 0
14/08/2012
14.18
 31,870 14.18 14.45 13.97 0 0 0
13/08/2012
14.18
 80,020 14.45 14.45 13.90 0 0 0
10/08/2012
14.45
 93,350 15.15 15.15 14.45 0 0 0
09/08/2012
15.15
 59,690 15.01 15.63 14.59 1,430 0 0.0
08/08/2012
15.01
 160,940 14.31 15.01 14.73 0 0 0
07/08/2012
14.31
 94,370 13.69 14.31 13.69 0 0 0
06/08/2012
13.69
 46,650 13.27 13.76 13.13 0 0 0
03/08/2012
13.27
 52,210 12.99 13.48 12.86 0 1,000 0.0
02/08/2012
12.99
 12,360 12.99 13.13 12.99 0 0 0
01/08/2012
12.99
 18,450 12.92 12.99 12.86 0 0 0
31/07/2012
12.92
 25,790 12.92 13.06 12.65 0 0 0
30/07/2012
12.92
 7,660 12.86 12.99 12.86 0 0 0
27/07/2012
12.86
 38,130 13.20 13.41 12.86 0 0 0
26/07/2012
13.20
 3,540 12.86 13.20 12.86 0 0 0
25/07/2012
12.86
 16,580 12.86 13.13 12.72 0 0 0
24/07/2012
12.86
 53,620 13.34 13.34 12.72 0 0 0
23/07/2012
13.34
 19,110 13.90 13.90 13.34 0 0 0
20/07/2012
13.90
 51,930 14.04 14.45 13.90 0 0 0
19/07/2012
14.04
 41,530 13.83 14.11 13.55 0 0 0
18/07/2012
13.83
 29,830 13.62 14.04 13.34 0 0 0
17/07/2012
13.62
 14,070 13.27 13.83 13.27 0 0 0
16/07/2012
13.27
 19,150 13.83 13.90 13.27 0 0 0
13/07/2012
13.83
 52,140 13.20 13.83 13.06 0 0 0
12/07/2012
13.20
 20,020 12.92 13.20 12.92 0 0 0
11/07/2012
12.92
 4,120 12.92 13.06 12.51 0 0 0
10/07/2012
12.92
 4,420 12.86 13.06 12.79 0 0 0
09/07/2012
12.86
 19,620 13.13 13.41 12.86 0 0 0
06/07/2012
13.13
 37,480 12.79 13.41 12.86 0 0 0
05/07/2012
12.79
 38,020 12.72 12.79 12.37 0 0 0
04/07/2012
12.72
 13,530 12.79 13.13 12.51 0 0 0
03/07/2012
12.79
 56,650 13.41 13.55 12.79 0 0 0
02/07/2012
13.41
 22,290 13.62 13.97 13.34 4,400 0 0.1
29/06/2012
13.62
 44,170 13.90 14.18 13.55 0 0 0
28/06/2012
13.90
 28,480 14.38 14.59 13.90 0 0 0
27/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/06/2012
14.38
 23,590 14.40 14.94 14.31 0 0 0
26/06/2012
14.40
 160,840 14.53 14.53 14.40 99,510 4,400 2.3
25/06/2012
14.53
 110,770 14.66 14.72 14.34 0 0 0
22/06/2012
14.66
 101,120 14.66 14.66 14.47 587,660 450,490 3.3
21/06/2012
14.66
 73,390 14.53 14.66 14.40 348,830 250,000 2.4

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