CTCP Thiết bị Y tế Việt Nhật (jvc)

3.31
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
(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)
30/01/2013
14.94
 908,130 15.22 15.22 14.59 0 0 0
29/01/2013
15.22
 639,660 15.29 15.50 15.15 0 0 0
28/01/2013
15.29
 934,680 15.08 16.12 15.29 0 0 0
25/01/2013
15.08
 841,560 14.11 15.08 14.52 0 0 0
24/01/2013
14.11
 333,070 13.97 14.25 14.04 0 0 0
23/01/2013
13.97
 653,930 13.90 14.38 13.90 750 0 0.0
22/01/2013
13.90
 344,440 14.45 14.52 13.69 2,000 0 0.0
21/01/2013
14.45
 161,870 14.66 14.94 14.31 0 0 0
18/01/2013
14.66
 486,640 14.31 15.08 14.52 0 0 0
17/01/2013
14.31
 541,500 14.94 14.94 14.31 0 0 0
16/01/2013
14.94
 481,200 15.15 15.29 14.80 0 0 0
15/01/2013
15.15
 394,070 15.01 15.36 14.87 0 0 0
14/01/2013
15.01
 481,430 15.29 15.63 15.01 0 0 0
11/01/2013
15.29
 651,550 14.59 15.29 15.01 0 2,750 -0.1
10/01/2013
14.59
 703,710 13.90 14.59 13.90 0 0 0
09/01/2013
13.90
 1,157,920 13.55 14.18 13.48 0 0 0
08/01/2013
13.55
 211,760 13.55 13.76 13.34 0 0 0
07/01/2013
13.55
 136,690 13.48 13.90 13.27 0 0 0
04/01/2013
13.48
 808,980 13.76 13.76 13.20 0 0 0
03/01/2013
13.76
 940,900 14.45 14.45 13.76 0 0 0
02/01/2013
14.45
 166,400 14.45 14.66 14.31 0 0 0
28/12/2012
14.45
 115,960 14.31 14.45 13.76 1,680 0 0.0
27/12/2012
14.31
 1,339,030 13.76 14.31 13.20 50 0 0.0
26/12/2012
13.76
 500,660 13.76 13.90 13.13 60 0 0.0
25/12/2012
13.76
 31,480 14.04 14.11 13.76 0 0 0
24/12/2012
14.04
 32,970 13.55 14.04 13.62 2,000 0 0.0
21/12/2012
13.55
 28,620 13.41 13.69 13.27 0 0 0
20/12/2012
13.41
 32,330 13.55 13.90 13.41 0 0 0
19/12/2012
13.55
 22,580 13.62 13.97 13.34 0 0 0
18/12/2012
13.62
 12,210 13.55 13.69 13.34 0 0 0
17/12/2012
13.55
 67,620 14.11 14.11 13.41 0 0 0
14/12/2012
14.11
 48,450 13.76 14.31 13.76 0 0 0
13/12/2012
13.76
 22,400 13.97 14.25 13.76 0 0 0
12/12/2012
13.97
 56,810 14.04 14.52 13.69 0 0 0
11/12/2012
14.04
 71,910 14.38 14.59 13.90 0 0 0
10/12/2012
14.38
 53,780 15.01 15.01 14.38 0 0 0
07/12/2012
15.01
 69,840 14.94 15.01 14.38 0 0 0
06/12/2012
14.94
 68,480 14.59 14.94 14.25 0 0 0
05/12/2012
14.59
 28,430 14.87 15.08 14.59 0 0 0
04/12/2012
14.87
 91,950 14.45 14.94 13.90 0 0 0
03/12/2012
14.45
 47,560 14.73 14.94 14.31 0 0 0
30/11/2012
14.73
 96,240 15.50 15.50 14.73 0 0 0
29/11/2012
15.50
 170,840 15.43 15.84 14.66 0 0 0
28/11/2012
15.43
 169,410 14.94 15.63 14.94 0 0 0
27/11/2012
14.94
 146,030 14.25 14.94 13.90 0 3,790 -0.1
26/11/2012
14.25
 63,610 13.76 14.25 13.48 0 0 0
23/11/2012
13.76
 21,480 14.25 14.38 13.76 0 0 0
22/11/2012
14.25
 85,100 13.97 14.25 13.41 0 0 0
21/11/2012
13.97
 196,170 13.62 14.25 13.76 0 0 0
20/11/2012
13.62
 73,930 13.06 13.62 12.92 0 0 0
19/11/2012
13.06
 25,350 12.51 13.06 12.51 0 0 0
16/11/2012
12.51
 2,500 12.44 12.72 12.51 0 0 0
15/11/2012
12.44
 16,010 12.72 12.72 12.44 439,802 439,802 0
14/11/2012
12.72
 11,940 12.65 12.79 12.58 0 0 0
13/11/2012
12.65
 2,870 12.58 12.65 12.37 0 0 0
12/11/2012
12.58
 6,710 12.65 12.86 12.58 0 0 0
09/11/2012
12.65
 11,090 12.92 12.92 12.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |