CTCP Thiết bị Y tế Việt Nhật (jvc)

3.35
0.04
(1.21%)
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)
26/04/2022
7.07
 2,411,700 6.61 7.07 6.15 262,400 100 1.7
25/04/2022
6.61
 1,705,800 7.10 7.29 6.61 34,900 71,000 -0.3
22/04/2022
7.10
 2,291,300 6.91 7.30 6.50 177,000 1,900 1.2
21/04/2022
6.91
 3,358,300 7.42 7.42 6.91 168,300 0 1.2
20/04/2022
7.42
 3,492,600 7.97 7.97 7.42 335,100 25,000 2.3
19/04/2022
7.97
 2,886,900 8.56 8.89 7.97 166,800 0 1.4
18/04/2022
8.56
 2,931,900 9.20 9.20 8.56 64,700 39,500 0.2
15/04/2022
9.20
 1,597,700 9.56 9.85 9.20 14,400 118,900 -1.0
14/04/2022
9.56
 1,767,300 9.55 9.85 9.51 400 86,500 -0.8
13/04/2022
9.55
 3,419,400 9.44 9.80 8.91 232,700 2,700 2.1
12/04/2022
9.44
 3,804,900 10.15 10.45 9.44 28,400 139,200 -1.1
08/04/2022
10.15
 2,235,800 10.30 10.60 10.10 7,500 141,500 -1.4
07/04/2022
10.30
 3,893,900 10.75 10.95 10.20 39,200 26,200 0.1
06/04/2022
10.75
 7,656,500 11.55 11.55 10.75 85,500 11,500 0.8
05/04/2022
11.55
 3,504,600 11.85 11.85 11.40 216,000 0 2.5
04/04/2022
11.85
 4,253,600 12.25 12.40 11.80 100 170,000 -2.1
01/04/2022
12.25
 7,591,000 12 12.40 11.20 338,200 10,000 3.8
31/03/2022
12
 6,125,000 12.90 13.10 12 25,200 226,000 -2.5
30/03/2022
12.90
 6,328,600 13.45 14.20 12.60 32,200 127,900 -1.2
29/03/2022
13.45
 5,817,100 12.60 13.45 12.65 221,300 1,400 2.8
28/03/2022
12.60
 13,250,800 13.25 13.25 12.35 125,000 94,800 0.4
25/03/2022
13.25
 3,668,200 12.95 13.50 12.90 68,000 0 0.9
24/03/2022
12.95
 5,603,000 12.70 13.20 12.20 252,300 0 3.2
23/03/2022
12.70
 11,263,200 13.30 13.50 12.55 124,700 61,900 0.9
22/03/2022
13.30
 13,817,800 12.70 13.55 13 87,700 126,700 -0.5
21/03/2022
12.70
 3,470,600 11.90 12.70 12 116,300 20,100 1.2
18/03/2022
11.90
 15,109,100 11.90 12.70 11.80 0 415,200 -5.1
17/03/2022
11.90
 3,874,200 11.15 11.90 11.90 0 9,000 -0.1
16/03/2022
11.15
 5,427,200 10.45 11.15 10.65 84,900 2,800 0.9
15/03/2022
10.45
 2,561,300 10.40 10.70 10.20 69,500 28,200 0.4
14/03/2022
10.40
 4,149,100 10.70 10.90 10.15 86,900 96,200 -0.1
11/03/2022
10.70
 5,488,400 11.05 11.10 10.50 150,400 100 1.6
10/03/2022
11.05
 3,313,200 11.05 11.50 11 4,000 88,000 -0.9
09/03/2022
11.05
 5,295,300 11 11.45 10.55 0 197,100 -2.2
08/03/2022
11
 10,124,300 10.60 11.30 10.40 62,500 50,400 0.1
07/03/2022
10.60
 3,573,000 10.65 10.80 10.35 20,500 54,500 -0.4
04/03/2022
10.65
 3,938,500 10.65 11 10.35 0 54,500 -0.6
03/03/2022
10.65
 4,213,300 10.40 10.80 10.10 50,200 25,600 0.3
02/03/2022
10.40
 4,785,500 10.40 10.80 10.15 500 204,300 -2.1
01/03/2022
10.40
 5,016,100 9.75 10.40 9.80 0 35,800 -0.4
28/02/2022
9.75
 3,768,900 9.29 9.86 9.15 2,900 69,300 -0.6
25/02/2022
9.29
 2,013,300 9.16 9.49 9.18 59,300 9,400 0.5
24/02/2022
9.16
 3,250,600 9.64 9.70 8.97 1,900 93,400 -0.9
23/02/2022
9.64
 2,887,600 9.50 9.80 9.21 5,600 29,500 -0.2
22/02/2022
9.50
 4,128,500 9.28 9.80 8.90 0 87,500 -0.8
21/02/2022
9.28
 3,328,700 8.84 9.40 9.10 5,100 98,800 -0.9
18/02/2022
8.84
 3,239,900 8.40 8.84 8.30 12,700 50,100 -0.3
17/02/2022
8.40
 872,300 8.40 8.58 8.37 700 24,100 -0.2
16/02/2022
8.40
 1,407,200 8.18 8.60 8.21 65,000 21,200 0.4
15/02/2022
8.18
 1,253,100 8.16 8.21 7.99 46,300 13,200 0.3
14/02/2022
8.16
 959,800 8.43 8.43 8 21,700 900 0.2
11/02/2022
8.43
 1,101,800 8.52 8.52 8.37 0 34,200 -0.3
10/02/2022
8.52
 1,158,400 8.55 8.70 8.50 7,200 88,400 -0.7
09/02/2022
8.55
 1,047,400 8.46 8.69 8.30 1,400 28,700 -0.2
08/02/2022
8.46
 1,638,400 8.37 8.85 8.39 7,300 72,100 -0.6
07/02/2022
8.37
 1,074,600 7.83 8.37 8 45,400 100,000 -0.5
28/01/2022
7.83
 1,252,800 7.32 7.83 7.33 167,100 0 1.2
27/01/2022
7.32
 2,651,100 7.86 8 7.31 112,400 44,300 0.5
26/01/2022
7.86
 2,226,400 8.45 8.65 7.86 300 201,900 -1.6
25/01/2022
8.45
 1,437,200 8.43 8.70 8.02 189,200 0 1.6
24/01/2022
8.43
 1,854,700 9.06 9.06 8.43 0 174,800 -1.5
21/01/2022
9.06
 2,714,000 8.60 9.16 8.90 0 416,000 -3.7
20/01/2022
8.60
 2,621,800 8.04 8.60 7.68 167,300 3,100 1.3
19/01/2022
8.04
 4,008,300 8.64 8.90 8.04 321,200 33,000 2.4
18/01/2022
8.64
 3,922,100 9.96 9.96 8.64 526,300 900 4.7
17/01/2022
9.96
 1,437,600 9.98 10.30 9.86 43,100 246,000 -2.0
14/01/2022
9.98
 5,963,600 10.20 10.65 9.49 160,200 173,100 -0.1
13/01/2022
10.20
 7,585,100 10.95 11.40 10.20 185,600 152,600 0.4
12/01/2022
10.95
 7,177,200 11.75 11.75 10.95 139,100 10,000 1.5
11/01/2022
11.75
 13,078,200 12.60 12.65 11.75 196,300 47,000 1.9
10/01/2022
12.60
 9,698,900 12.40 13.25 12.05 104,700 82,800 0.6
07/01/2022
12.40
 11,981,600 11.80 12.60 12.20 230,400 152,900 1.0
06/01/2022
11.80
 6,945,500 11.05 11.80 11.15 165,100 91,400 0.9
05/01/2022
11.05
 11,788,000 10.35 11.05 10.30 325,800 61,700 2.8
04/01/2022
10.35
 4,562,800 10.15 10.80 10 0 91,700 -1.0
31/12/2021
10.15
 4,669,200 10.15 10.40 10 79,100 94,000 -0.1
30/12/2021
10.15
 3,395,100 10 10.45 10 147,400 4,000 1.5
29/12/2021
10
 10,867,200 10.25 10.80 9.90 57,300 231,700 -1.8
28/12/2021
10.25
 11,696,300 9.59 10.25 9.45 23,200 104,600 -0.8
27/12/2021
9.59
 4,903,500 9.56 9.90 9.30 45,200 56,200 -0.1
24/12/2021
9.56
 4,369,400 9.89 10.20 9.41 27,000 129,500 -1.0
23/12/2021
9.89
 8,213,500 10.25 10.30 9.60 56,300 121,100 -0.7
22/12/2021
10.25
 2,399,200 9.61 10.25 10.25 6,500 46,000 -0.4
21/12/2021
9.61
 5,779,200 8.99 9.61 8.95 74,700 147,600 -0.6
20/12/2021
8.99
 3,379,100 9.16 9.28 8.98 21,900 25,500 -0.0
17/12/2021
9.16
 3,464,100 9.20 9.45 9.14 5,000 39,900 -0.3
16/12/2021
9.20
 4,175,600 9 9.46 8.99 28,500 46,600 -0.2
15/12/2021
9
 2,434,700 9.10 9.13 8.95 100 89,400 -0.8
14/12/2021
9.10
 2,755,600 9.15 9.22 9 39,800 121,900 -0.8
13/12/2021
9.15
 2,844,000 8.92 9.29 8.93 144,100 94,300 0.5
10/12/2021
8.92
 2,220,000 9.12 9.12 8.90 20,000 49,800 -0.3
09/12/2021
9.12
 2,367,500 9 9.21 8.80 179,500 8,500 1.5
08/12/2021
9
 2,248,800 9.16 9.30 9 300 25,700 -0.2
07/12/2021
9.16
 2,882,300 8.86 9.30 8.80 224,700 200 2.0
06/12/2021
8.86
 4,117,700 9.50 9.69 8.84 214,800 48,600 1.6
03/12/2021
9.50
 3,247,900 9.88 10.35 9.50 102,800 106,300 -0.0
02/12/2021
9.88
 7,744,400 9.80 10.30 9.20 25,900 184,100 -1.5
01/12/2021
9.80
 9,137,200 9.58 10.25 9.60 46,000 341,200 -2.9
30/11/2021
9.58
 1,807,900 8.96 9.58 9.58 0 23,300 -0.2
29/11/2021
8.96
 2,049,800 8.38 8.96 8.25 31,900 17,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |