Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	5.33	3,734,500	5.40	5.40	5.14	28,800	180,800	-0.8
06/03/2025	5.05	4,478,700	4.73	5.05	4.73	7,500	5,100	0.0
05/03/2025	4.72	2,025,100	4.54	4.72	4.45	103,100	62,600	0.2
04/03/2025	4.42	926,700	4.51	4.60	4.40	2,200	232,300	-1.0
03/03/2025	4.60	539,000	4.60	4.67	4.46	18,700	8,600	0.0
28/02/2025	4.60	752,900	4.50	4.62	4.50	3,000	3,000	-0.0
27/02/2025	4.56	1,131,400	4.55	4.65	4.45	12,000	13,700	-0.0
26/02/2025	4.54	1,376,300	4.25	4.54	4.25	64,500	0	0.3
25/02/2025	4.25	607,300	4.31	4.34	4.25	1,000	0	0.0
24/02/2025	4.31	382,400	4.24	4.39	4.24	6,600	0	0.0
21/02/2025	4.30	498,800	4.37	4.41	4.29	2,100	18,300	-0.1
20/02/2025	4.37	465,100	4.41	4.49	4.35	0	1,200	-0.0
19/02/2025	4.40	504,000	4.52	4.52	4.35	15,800	23,500	-0.0
18/02/2025	4.50	592,100	4.58	4.60	4.33	5,200	6,900	-0.0
17/02/2025	4.57	307,400	4.64	4.68	4.56	100	1,700	-0.0
14/02/2025	4.61	533,600	4.60	4.66	4.51	4,400	3,300	0.0
13/02/2025	4.60	386,900	4.63	4.66	4.47	7,100	12,700	-0.0
12/02/2025	4.61	915,900	4.58	4.65	4.58	21,900	9,600	0.1
11/02/2025	4.57	897,100	4.50	4.62	4.50	1,400	14,700	-0.1
10/02/2025	4.46	1,493,500	4.35	4.61	4.34	46,700	0	0.2
07/02/2025	4.35	471,300	4.32	4.50	4.30	67,800	0	0.3
06/02/2025	4.40	902,500	4.60	4.60	4.40	321,000	71,600	1.1
05/02/2025	4.45	1,515,200	4.16	4.45	4.15	269,600	0	1.2
04/02/2025	4.16	550,400	4.14	4.16	4.10	16,200	0	0.1
03/02/2025	4.60	752,900	4.50	4.62	4.50	3,000	3,000	-0.0
31/01/2025	2.85	55,600	2.86	2.90	2.85	1,300	0	0.0
30/01/2025	2.85	55,600	2.86	2.90	2.85	1,300	0	0.0
29/01/2025	2.85	55,600	2.86	2.90	2.85	1,300	0	0.0
28/01/2025	2.85	55,600	2.86	2.90	2.85	1,300	0	0.0
27/01/2025	2.85	55,600	2.86	2.90	2.85	1,300	0	0.0
24/01/2025	4.08	608,000	3.91	4.08	3.91	0	100	-0.0
23/01/2025	3.91	591,700	3.90	4.02	3.88	0	0	0
22/01/2025	3.90	612,800	3.95	4	3.87	400	400	-0.0
21/01/2025	3.90	470,000	3.81	3.90	3.81	10,800	0	0.0
20/01/2025	3.81	110,000	3.85	3.85	3.80	300	0	0.0
17/01/2025	3.85	139,800	3.86	3.99	3.85	1,600	1,900	-0.0
16/01/2025	3.98	379,800	4	4.09	3.90	1,600	1,600	-0.0
15/01/2025	4	829,400	3.89	4.01	3.88	3,900	0	0.0
14/01/2025	3.89	275,900	3.86	3.90	3.79	12,300	300	0.0
13/01/2025	3.84	434,400	3.75	3.88	3.65	15,600	1,800	0.1
10/01/2025	3.75	471,600	4	4.01	3.75	900	2,900	-0.0
09/01/2025	3.96	444,000	3.98	4.03	3.89	2,200	11,400	-0.0
08/01/2025	3.98	635,500	3.90	4	3.88	2,800	8,800	-0.0
07/01/2025	3.88	671,600	3.86	3.95	3.84	1,100	1,100	-0.0
06/01/2025	3.84	849,900	3.81	3.96	3.81	8,000	8,000	-0.0
03/01/2025	3.82	763,800	3.81	3.87	3.79	3,700	100	0.0
02/01/2025	3.80	326,000	3.77	3.86	3.70	14,000	0	0.1
01/01/2025	3.80	663,800	3.77	3.92	3.77	2,500	9,900	-0.0
31/12/2024	3.80	663,800	3.77	3.92	3.77	2,500	9,900	-0.0
30/12/2024	3.78	252,400	3.79	3.81	3.77	100	0	0.0
27/12/2024	3.80	301,900	3.79	3.87	3.76	3,300	5,500	-0.0
26/12/2024	3.82	397,500	3.80	3.85	3.75	0	4,100	-0.0
25/12/2024	3.80	340,400	3.78	3.82	3.70	5,500	4,000	0.0
24/12/2024	3.78	752,100	3.71	3.85	3.67	0	0	0
23/12/2024	3.72	222,600	3.77	3.79	3.70	2,000	1,500	0.0
20/12/2024	3.77	736,400	3.75	3.81	3.45	1,000	2,200	-0.0
19/12/2024	3.70	641,300	3.72	3.81	3.65	0	1,000	-0.0
18/12/2024	3.75	1,739,000	3.51	3.75	3.46	12,500	3,900	0.0
17/12/2024	3.51	518,400	3.39	3.52	3.34	300	8,100	-0.0
16/12/2024	3.39	639,800	3.48	3.56	3.36	5,000	2,500	0.0
13/12/2024	3.48	780,600	3.42	3.52	3.35	9,100	22,400	-0.0
12/12/2024	3.42	1,304,300	3.20	3.42	3.20	11,400	8,100	0.0
11/12/2024	3.20	169,000	3.20	3.23	3.17	100	0	0.0
10/12/2024	3.20	51,600	3.22	3.23	3.17	0	0	0
09/12/2024	3.20	156,900	3.20	3.23	3.19	6,700	0	0.0
06/12/2024	3.20	86,100	3.21	3.24	3.17	400	0	0.0
05/12/2024	3.20	181,900	3.20	3.23	3.16	0	7,400	-0.0
04/12/2024	3.17	342,500	3.20	3.22	3.15	100	0	0.0
03/12/2024	3.20	204,400	3.16	3.22	3.16	700	0	0.0
02/12/2024	3.16	50,400	3.23	3.23	3.16	0	600	-0.0
29/11/2024	3.23	288,300	3.15	3.25	3.14	0	300	-0.0
28/11/2024	3.19	270,700	3.16	3.21	3.16	5,400	6,200	-0.0
27/11/2024	3.17	92,100	3.15	3.20	3.14	0	1,100	-0.0
26/11/2024	3.18	369,100	3.08	3.18	3.05	6,800	24,600	-0.1
25/11/2024	3.08	607,600	3	3.08	2.95	1,300	43,500	-0.1
22/11/2024	2.97	198,200	3.03	3.05	2.97	0	800	-0.0
21/11/2024	3.03	698,800	3.03	3.03	2.98	6,900	15,400	-0.0
20/11/2024	3.03	262,800	3.04	3.08	3	23,000	33,100	-0.0
19/11/2024	3.04	226,900	3.08	3.10	3.03	0	5,100	-0.0
18/11/2024	3.03	105,200	3.09	3.12	3.01	1,200	200	0.0
15/11/2024	3.10	405,500	3.15	3.16	3	8,100	30,600	-0.1
14/11/2024	3.15	144,500	3.22	3.22	3.15	0	0	0
13/11/2024	3.22	240,000	3.23	3.28	3.20	0	0	0
12/11/2024	3.23	96,000	3.25	3.29	3.23	10,000	100	0.0
11/11/2024	3.26	58,700	3.29	3.29	3.26	0	0	0
08/11/2024	3.29	114,500	3.29	3.30	3.25	0	0	0
07/11/2024	3.30	103,500	3.29	3.30	3.28	2,000	200	0.0
06/11/2024	3.29	109,800	3.30	3.30	3.27	0	400	-0.0
05/11/2024	3.30	50,500	3.26	3.30	3.26	0	100	-0.0
04/11/2024	3.30	215,400	3.29	3.30	3.23	15,000	1,600	0.0
01/11/2024	3.29	322,900	3.30	3.34	3.25	0	0	0
31/10/2024	3.30	132,600	3.35	3.35	3.29	0	0	0
30/10/2024	3.35	82,200	3.34	3.35	3.31	500	0	0.0
29/10/2024	3.35	69,200	3.34	3.35	3.32	0	0	0
28/10/2024	3.34	209,100	3.31	3.34	3.28	2,300	0	0.0
25/10/2024	3.31	230,600	3.31	3.33	3.28	500	0	0.0
24/10/2024	3.31	222,400	3.29	3.32	3.29	7,000	0	0.0
23/10/2024	3.29	173,500	3.28	3.31	3.26	0	900	-0.0
22/10/2024	3.29	191,200	3.27	3.31	3.23	1,200	0	0.0
21/10/2024	3.29	144,700	3.31	3.31	3.25	2,000	400	0.0

Page:
<<
4
5
6
>>

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

CTCP Thiết bị Y tế Việt Nhật (jvc)

THỐNG KÊ GIAO DỊCH