CTCP Thiết bị Y tế Việt Nhật (jvc)

3.34
0.03
(0.91%)
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)
26/11/2021
8.38
 2,885,400 8.30 8.69 8.23 8,800 119,700 -0.9
25/11/2021
8.30
 2,533,200 8.50 8.58 8.19 500 58,300 -0.5
24/11/2021
8.50
 3,195,300 8.50 8.90 8.49 28,300 163,300 -1.2
23/11/2021
8.50
 4,183,800 8.54 8.54 7.95 142,800 5,000 1.1
22/11/2021
8.54
 6,202,400 9.18 9.49 8.54 35,300 177,300 -1.3
19/11/2021
9.18
 10,493,600 8.62 9.22 8.55 92,200 184,900 -0.9
18/11/2021
8.62
 6,603,800 8.06 8.62 8.09 122,000 36,200 0.7
17/11/2021
8.06
 3,345,200 7.99 8.30 7.81 125,100 0 1.0
16/11/2021
7.99
 4,294,200 8.38 8.38 7.84 67,100 120,400 -0.4
15/11/2021
8.38
 5,843,500 8.04 8.55 7.90 36,700 48,500 -0.1
12/11/2021
8.04
 4,705,800 7.79 8.19 7.72 51,200 14,300 0.3
11/11/2021
7.79
 5,231,300 7.65 8.15 7.57 0 465,700 -3.6
10/11/2021
7.65
 5,465,000 7.15 7.65 7.07 124,500 10,700 0.8
09/11/2021
7.15
 2,739,700 7.24 7.38 7.11 0 81,500 -0.6
08/11/2021
7.24
 2,090,200 7.19 7.37 7.20 43,300 1,100 0.3
05/11/2021
7.19
 2,273,000 7.04 7.20 7 185,300 49,000 1.0
04/11/2021
7.04
 2,416,100 7 7.12 6.80 41,900 14,500 0.2
03/11/2021
7
 4,459,500 7.49 7.65 6.97 19,400 39,400 -0.1
02/11/2021
7.49
 4,276,600 7.41 7.55 7.36 137,500 42,100 0.7
01/11/2021
7.41
 4,643,400 7.32 7.78 7.21 42,500 91,000 -0.4
29/10/2021
7.32
 3,558,200 7.09 7.40 7.05 37,600 1,400 0.3
28/10/2021
7.09
 2,330,300 7.15 7.34 7.09 10,000 68,300 -0.4
27/10/2021
7.15
 2,704,500 7.07 7.45 7.07 38,100 14,900 0.2
26/10/2021
7.07
 2,158,800 7.10 7.29 7.04 87,400 10,100 0.5
25/10/2021
7.10
 3,789,900 6.99 7.35 6.75 138,100 22,700 0.8
22/10/2021
6.99
 2,564,500 7.13 7.13 6.90 800 17,000 -0.1
21/10/2021
7.13
 2,592,900 7.05 7.46 7.08 11,400 158,100 -1.1
20/10/2021
7.05
 5,867,500 6.59 7.05 6.69 136,900 300 1.0
19/10/2021
6.59
 1,870,800 6.51 6.72 6.45 33,300 4,200 0.2
18/10/2021
6.51
 1,575,100 6.60 6.74 6.51 0 74,200 -0.5
15/10/2021
6.60
 1,730,000 6.70 6.85 6.51 1,500 33,600 -0.2
14/10/2021
6.70
 1,628,100 6.50 6.75 6.50 56,100 200 0.4
13/10/2021
6.50
 1,678,400 6.49 6.75 6.46 27,800 0 0.2
12/10/2021
6.49
 1,832,600 6.56 6.70 6.46 900 29,600 -0.2
11/10/2021
6.56
 2,062,900 6.79 6.79 6.50 0 24,200 -0.1
08/10/2021
6.79
 2,089,400 6.91 6.99 6.70 9,800 157,400 -1.0
07/10/2021
6.91
 2,738,000 6.92 7.10 6.62 8,000 58,100 -0.3
06/10/2021
6.92
 2,812,900 6.74 7.16 6.85 300 177,800 -1.2
05/10/2021
6.74
 1,592,800 6.30 6.74 6.35 118,700 7,000 0.7
04/10/2021
6.30
 2,638,100 6.30 6.57 6.22 255,600 8,800 1.6
01/10/2021
6.30
 2,676,900 6.73 6.73 6.30 222,430 231,630 -0.1
30/09/2021
6.73
 1,726,000 6.61 6.85 6.62 59,200 8,300 0.3
29/09/2021
6.61
 2,324,500 6.85 6.85 6.42 55,100 95,900 -0.3
28/09/2021
6.85
 7,646,400 6.61 6.90 6.15 450,200 58,300 2.5
27/09/2021
6.61
 4,717,500 7.10 7.10 6.61 150,600 31,000 0.8
24/09/2021
7.10
 7,783,700 7.63 7.63 7.10 177,800 41,200 1.0
23/09/2021
7.63
 15,707,100 8.20 8.77 7.63 29,400 206,200 -1.5
22/09/2021
8.20
 3,362,300 7.67 8.20 7.70 36,200 66,200 -0.3
21/09/2021
7.67
 6,319,200 7.17 7.67 7.19 83,100 88,900 -0.0
20/09/2021
7.17
 9,677,500 6.71 7.17 6.78 137,100 52,000 0.6
17/09/2021
6.71
 18,045,700 6.28 6.71 6.28 59,900 185,000 -0.8
16/09/2021
6.28
 1,534,700 5.87 6.28 6.28 0 24,800 -0.2
15/09/2021
5.87
 6,808,700 5.49 5.87 5.55 28,800 2,200 0.2
14/09/2021
5.49
 4,557,300 5.49 5.68 5.45 2,800 89,900 -0.5
13/09/2021
5.49
 6,127,300 5.47 5.69 5.33 49,900 64,000 -0.1
10/09/2021
5.47
 2,824,000 5.50 5.70 5.40 0 300 -0.0
09/09/2021
5.50
 7,811,800 5.40 5.77 5.45 63,900 951,500 -5.0
08/09/2021
5.40
 6,725,200 5.05 5.40 4.99 91,800 2,471,400 -12.3
07/09/2021
5.05
 4,515,400 5.25 5.29 4.99 1,000 1,018,000 -5.2
06/09/2021
5.25
 4,544,200 5.25 5.55 5.05 106,700 402,000 -1.6
01/09/2021
5.25
 4,789,900 5.45 5.45 5.18 60,500 1,751,400 -8.9
31/08/2021
5.45
 5,610,400 5.51 5.80 5.40 32,100 2,100 0.2
30/08/2021
5.51
 7,763,500 5.15 5.51 5.21 108,000 3,149,400 -16.7
27/08/2021
5.15
 4,044,800 5 5.29 4.81 71,600 920,200 -4.4
26/08/2021
5
 4,932,500 4.83 5.15 4.70 10,900 56,700 -0.2
25/08/2021
4.83
 1,266,600 5.19 5.19 4.83 3,500 0 0.0
24/08/2021
5.19
 3,245,600 5.58 5.58 5.19 7,100 459,800 -2.4
23/08/2021
5.58
 5,811,000 5.47 5.63 5.47 32,100 1,739,300 -9.6
20/08/2021
5.47
 14,871,900 5.12 5.47 5 23,300 624,600 -3.2
19/08/2021
5.12
 2,300,600 4.79 5.12 5.12 0 65,300 -0.3
18/08/2021
4.79
 2,227,100 4.48 4.79 4.75 500 5,000 -0.0
17/08/2021
4.48
 3,977,300 4.19 4.48 4.20 90,600 108,500 -0.1
16/08/2021
4.19
 1,299,200 4.20 4.22 4.16 65,800 201,700 -0.6
13/08/2021
4.20
 766,300 4.21 4.28 4.15 51,600 30,600 0.1
12/08/2021
4.21
 888,100 4.22 4.26 4.17 58,600 0 0.2
11/08/2021
4.22
 1,076,900 4.20 4.27 4.16 90,100 200 0.4
10/08/2021
4.20
 772,400 4.28 4.36 4.20 41,600 23,500 0.1
09/08/2021
4.28
 2,266,300 4.11 4.35 4.11 87,400 23,200 0.3
06/08/2021
4.11
 1,061,900 4.20 4.27 4.10 18,800 30,300 -0.0
05/08/2021
4.20
 1,109,100 4.14 4.29 4.06 21,400 200 0.1
04/08/2021
4.14
 972,200 4.17 4.20 4.05 42,000 1,500 0.2
03/08/2021
4.17
 886,100 4.12 4.25 4.10 33,400 3,800 0.1
02/08/2021
4.12
 2,233,300 4.10 4.36 4.12 4,200 0 0.0
30/07/2021
4.10
 1,909,300 3.84 4.10 3.79 15,100 1,900 0.1
29/07/2021
3.84
 386,200 3.89 3.89 3.82 16,500 4,400 0.0
28/07/2021
3.89
 376,600 3.86 3.90 3.78 27,700 14,200 0.1
27/07/2021
3.86
 952,600 3.73 3.96 3.75 11,800 1,000 0.0
26/07/2021
3.73
 1,011,200 3.88 3.88 3.65 2,200 5,700 -0.0
23/07/2021
3.88
 1,163,200 4.06 4.06 3.83 49,900 0 0.2
22/07/2021
4.06
 1,228,400 4.14 4.14 3.88 99,700 1,600 0.4
21/07/2021
4.14
 2,768,400 4.02 4.30 4.05 0 65,700 -0.3
20/07/2021
4.02
 1,766,500 3.76 4.02 3.88 0 203,200 -0.8
19/07/2021
3.76
 2,048,200 3.52 3.76 3.35 10,700 15,200 -0.0
16/07/2021
3.52
 489,200 3.60 3.64 3.50 21,800 24,000 -0.0
15/07/2021
3.60
 395,400 3.56 3.68 3.56 1,900 13,900 -0.0
14/07/2021
3.56
 528,700 3.50 3.70 3.50 6,000 36,500 -0.1
13/07/2021
3.50
 380,100 3.45 3.60 3.41 3,800 11,500 -0.0
12/07/2021
3.45
 594,600 3.70 3.70 3.45 5,100 0 0.0
09/07/2021
3.70
 744,800 3.65 3.90 3.68 500 89,500 -0.3
08/07/2021
3.65
 458,000 3.42 3.65 3.30 13,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |