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)
18/10/2024
3.27
 120,500 3.27 3.31 3.27 0 0 0
17/10/2024
3.26
 274,200 3.27 3.31 3.23 0 0 0
16/10/2024
3.30
 294,400 3.30 3.30 3.20 21,200 200 0.1
15/10/2024
3.30
 310,600 3.28 3.32 3.26 2,900 7,000 0.0
14/10/2024
3.28
 182,000 3.29 3.30 3.28 0 0 0
11/10/2024
3.29
 126,400 3.30 3.32 3.28 0 0 0
10/10/2024
3.29
 191,200 3.30 3.31 3.28 0 2,100 0.0
09/10/2024
3.30
 136,700 3.30 3.31 3.28 0 4,000 0.0
08/10/2024
3.30
 225,000 3.30 3.31 3.28 0 1,100 0.0
07/10/2024
3.30
 248,600 3.27 3.31 3.27 0 6,200 0.0
04/10/2024
3.27
 425,600 3.23 3.31 3.23 0 16,600 -0.1
03/10/2024
3.26
 324,800 3.30 3.30 3.25 0 900 0.0
02/10/2024
3.30
 133,100 3.31 3.34 3.29 0 0 0
01/10/2024
3.32
 266,100 3.28 3.33 3.27 100 0 0.0
30/09/2024
3.31
 535,300 3.32 3.34 3.28 0 26,000 -0.1
27/09/2024
3.31
 147,800 3.37 3.37 3.30 0 3,900 0.0
26/09/2024
3.34
 418,100 3.36 3.38 3.33 0 0 0
25/09/2024
3.35
 553,200 3.32 3.36 3.30 0 6,000 0.0
24/09/2024
3.28
 229,800 3.31 3.32 3.28 0 0 0
23/09/2024
3.31
 140,500 3.33 3.33 3.31 0 0 0
20/09/2024
3.33
 165,900 3.31 3.35 3.31 0 0 0
19/09/2024
3.31
 322,500 3.34 3.34 3.28 0 100 0.0
18/09/2024
3.31
 316,600 3.37 3.37 3.30 0 0 0
17/09/2024
3.32
 223,800 3.31 3.33 3.28 0 0 0
16/09/2024
3.31
 106,500 3.35 3.37 3.31 0 1,600 0.0
13/09/2024
3.35
 162,400 3.32 3.35 3.30 0 0 0
12/09/2024
3.32
 127,800 3.34 3.37 3.31 8,000 0 0.0
11/09/2024
3.34
 153,200 3.32 3.34 3.30 6,500 7,400 0.0
10/09/2024
3.32
 163,200 3.32 3.38 3.31 8,600 7,500 0.0
09/09/2024
3.32
 158,300 3.34 3.40 3.32 3,500 100 0.0
06/09/2024
3.34
 293,100 3.36 3.39 3.32 200 600 0.0
05/09/2024
3.36
 279,800 3.35 3.43 3.35 0 3,300 0.0
04/09/2024
3.39
 288,500 3.42 3.42 3.33 0 5,900 0.0
03/09/2024
3.67
 514,900 3.70 3.73 3.66 0 0 0
02/09/2024
3.64
 388,100 3.61 3.64 3.58 13,300 18,100 0.0
30/08/2024
3.36
 352,900 3.33 3.40 3.33 11,000 0 0.0
29/08/2024
3.33
 237,000 3.31 3.37 3.30 29,200 0 0.1
28/08/2024
3.33
 67,200 3.32 3.38 3.32 0 10,900 0.0
27/08/2024
3.35
 250,800 3.32 3.40 3.31 5,000 7,600 0.0
26/08/2024
3.32
 179,200 3.38 3.39 3.30 0 900 0.0
23/08/2024
3.36
 197,200 3.34 3.42 3.30 0 7,100 0.0
22/08/2024
3.34
 448,400 3.36 3.36 3.29 13,900 35,100 -0.1
21/08/2024
3.36
 147,700 3.36 3.39 3.33 0 3,100 0.0
20/08/2024
3.36
 239,300 3.34 3.40 3.33 3,700 100 0.0
19/08/2024
3.35
 137,400 3.35 3.40 3.30 0 800 0.0
16/08/2024
3.37
 248,200 3.33 3.38 3.30 6,200 6,100 0.0
15/08/2024
3.30
 135,300 3.26 3.33 3.26 0 0 0
14/08/2024
3.31
 106,800 3.34 3.34 3.30 3,900 2,900 0.0
13/08/2024
3.30
 83,700 3.34 3.34 3.25 2,000 500 0.0
12/08/2024
3.30
 206,800 3.32 3.35 3.29 11,800 800 0.0
09/08/2024
3.32
 104,500 3.35 3.36 3.31 1,600 7,900 0.0
08/08/2024
3.33
 199,200 3.33 3.38 3.25 10,200 200 0.0
07/08/2024
3.33
 249,400 3.30 3.35 3.23 31,000 4,900 0.1
06/08/2024
3.20
 252,200 3.29 3.30 3.15 5,400 12,300 0.0
05/08/2024
3.14
 454,200 3.38 3.50 3.12 9,800 10,300 0.0
02/08/2024
3.35
 584,700 3.30 3.41 3.30 4,900 100 0.0
01/08/2024
3.35
 664,400 3.48 3.49 3.35 25,500 500 0.1
31/07/2024
3.47
 164,200 3.47 3.50 3.45 2,400 10,000 0.0
30/07/2024
3.47
 240,800 3.46 3.52 3.40 3,900 4,000 0.0
29/07/2024
3.46
 240,800 3.45 3.49 3.42 3,900 4,000 0.0
26/07/2024
3.48
 75,800 3.54 3.54 3.45 0 4,700 0.0
25/07/2024
3.49
 172,500 3.45 3.51 3.41 28,300 54,200 -0.1
24/07/2024
3.52
 269,900 3.40 3.52 3.39 16,000 49,000 -0.1
23/07/2024
3.40
 261,700 3.50 3.52 3.40 0 10,500 0.0
22/07/2024
3.47
 657,500 3.48 3.54 3.42 18,700 69,600 -0.2
19/07/2024
3.45
 508,700 3.67 3.72 3.45 13,500 0 0.0
18/07/2024
3.66
 629,200 3.65 3.75 3.58 10,600 0 0.0
17/07/2024
3.60
 2,232,400 3.85 4.01 3.60 21,200 53,800 -0.1
16/07/2024
3.76
 784,400 3.56 3.76 3.54 0 17,200 -0.1
15/07/2024
3.52
 186,600 3.53 3.59 3.50 0 5,400 0.0
12/07/2024
3.51
 235,500 3.51 3.54 3.45 400 2,200 0.0
11/07/2024
3.51
 181,200 3.46 3.54 3.46 0 4,000 0.0
10/07/2024
3.49
 147,200 3.49 3.53 3.47 0 400 0.0
09/07/2024
3.49
 299,300 3.46 3.53 3.46 0 0 0
08/07/2024
3.48
 396,600 3.54 3.54 3.48 37,100 35,300 0.0
05/07/2024
3.54
 262,500 3.56 3.57 3.51 4,400 1,200 0.0
04/07/2024
3.57
 288,600 3.58 3.59 3.54 0 0 0
03/07/2024
3.58
 180,100 3.60 3.60 3.57 2,000 1,300 0.0
02/07/2024
3.59
 288,800 3.61 3.61 3.58 9,900 1,500 0.0
01/07/2024
3.58
 168,000 3.57 3.58 3.54 0 26,700 -0.1
28/06/2024
3.57
 196,700 3.62 3.62 3.55 18,900 0 0.1
27/06/2024
3.62
 245,700 3.58 3.62 3.57 900 100 0.0
26/06/2024
3.57
 296,500 3.60 3.60 3.55 7,400 300 0.0
25/06/2024
3.57
 274,400 3.53 3.61 3.53 31,500 3,000 0.1
24/06/2024
3.54
 512,900 3.69 3.70 3.54 9,800 9,300 0.0
21/06/2024
3.62
 466,500 3.62 3.65 3.58 1,300 0 0.0
20/06/2024
3.62
 201,000 3.60 3.66 3.60 56,600 0 0.2
19/06/2024
3.63
 294,400 3.64 3.69 3.60 23,800 1,400 0.1
18/06/2024
3.65
 245,000 3.58 3.70 3.58 0 0 0
17/06/2024
3.63
 543,100 3.72 3.73 3.61 16,800 7,000 0.0
14/06/2024
3.71
 599,100 3.81 3.83 3.71 1,400 60,000 -0.2
13/06/2024
3.83
 293,800 3.86 3.86 3.79 0 0 0
12/06/2024
3.83
 375,400 3.81 3.86 3.81 22,300 0 0.1
11/06/2024
3.81
 895,700 4 4 3.79 0 6,000 0.0
10/06/2024
3.95
 1,467,500 3.85 3.96 3.85 87,800 12,000 0.3
07/06/2024
3.80
 606,400 3.73 3.82 3.73 0 12,000 0.0
06/06/2024
3.72
 814,400 3.79 3.84 3.72 10,000 36,700 -0.1
05/06/2024
3.78
 914,900 3.75 3.88 3.73 40,200 3,300 0.1
04/06/2024
3.74
 756,500 3.73 3.75 3.69 100 200 0.0
03/06/2024
3.73
 1,090,400 3.74 3.83 3.72 45,100 7,600 0.1

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