CTCP Thiết bị Y tế Việt Nhật (jvc)

3.36
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
(2024-04-16) 		0.11 3.38% 4,821,300 -7,500 -0.0
3.14
3.40
3.36
2 tháng
(2024-03-18) 		-0.26 -7.18% 13,237,700 -37,700 -0.1
3.14
3.63
3.36
3 tháng
(2024-02-16) 		-0.24 -6.67% 23,819,900 -120,800 -0.4
3.14
3.75
3.36
6 tháng
(2023-11-20) 		0.06 1.82% 48,342,500 114,600 0.3
3.14
3.75
3.36
12 tháng
(2023-05-22) 		-0.63 -15.79% 182,911,700 359,000 1.0
2.95
4.69
3.36
24 tháng
(2022-05-27) 		-3.39 -50.22% 425,949,400 -335,705 -3.2
2.31
7.22
3.36
36 tháng
(2021-06-01) 		-0.96 -22.22% 1,290,230,500 -12,948,205 -71.0
2.31
13.45
3.36
60 tháng
(2019-06-12) 		0.29 9.45% 1,707,397,240 -19,960,665 -91.8
2.07
13.45
3.36
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
3.36
0
 220,000 3.35 3.38 3.33 14,700 4,900 0.0
#2 15/05/2024
3.36
0.02
 333,500 3.34 3.39 3.32 1,200 0 0.0
#3 14/05/2024
3.34
-0.06
 242,600 3.41 3.44 3.34 0 21,700 -0.1
#4 13/05/2024
3.40
0.09
 461,900 3.35 3.43 3.34 13,000 5,000 0.0
#5 10/05/2024
3.31
0.03
 422,800 3.29 3.41 3.29 0 18,000 -0.1
#6 09/05/2024
3.28
0.01
 232,200 3.27 3.30 3.25 400 7,900 -0.0
#7 08/05/2024
3.27
0.02
 283,200 3.23 3.27 3.23 0 0 0
#8 07/05/2024
3.25
-0.01
 283,400 3.25 3.28 3.23 0 5,400 -0.0
#9 06/05/2024
3.26
0.01
 260,500 3.25 3.29 3.24 0 0 0
#10 03/05/2024
3.25
0.01
 143,600 3.27 3.27 3.23 7,100 13,600 -0.0
#11 02/05/2024
3.24
0.02
 124,100 3.23 3.27 3.20 1,500 15,000 -0.0
#12 26/04/2024
3.22
0.03
 99,000 3.19 3.23 3.19 1,800 0 0.0
#13 25/04/2024
3.19
0
 101,400 3.19 3.21 3.15 0 0 0
#14 24/04/2024
3.19
0.05
 264,900 3.23 3.23 3.14 52,300 9,700 0.1
#15 23/04/2024
3.14
-0.09
 347,200 3.25 3.25 3.14 5,400 19,900 -0.0
#16 22/04/2024
3.23
0.04
 197,900 3.19 3.25 3.19 12,000 0 0.0
#17 19/04/2024
3.19
-0.03
 309,200 3.25 3.27 3.05 13,700 0 0.0
#18 17/04/2024
3.22
-0.03
 133,400 3.25 3.28 3.20 0 0 0
#19 16/04/2024
3.25
0.02
 360,500 3.22 3.29 3.16 0 9,500 -0.0
#20 15/04/2024
3.23
-0.20
 304,900 3.42 3.42 3.20 0 12,400 -0.0
#21 12/04/2024
3.43
-0.01
 173,300 3.46 3.46 3.41 0 0 0
#22 11/04/2024
3.44
-0.01
 399,800 3.45 3.45 3.40 0 600 -0.0
#23 10/04/2024
3.45
0.03
 240,500 3.46 3.46 3.40 14,500 5,200 0.0
#24 09/04/2024
3.42
0
 203,800 3.42 3.45 3.39 0 13,800 -0.0
#25 08/04/2024
3.42
-0.03
 486,300 3.45 3.45 3.38 0 27,800 -0.1
#26 05/04/2024
3.45
-0.02
 355,300 3.47 3.47 3.44 0 11,700 -0.0
#27 04/04/2024
3.47
-0.01
 280,200 3.52 3.52 3.46 0 400 -0.0
#28 03/04/2024
3.48
-0.03
 346,800 3.51 3.53 3.46 100 0 0.0
#29 02/04/2024
3.51
-0.03
 737,000 3.53 3.54 3.45 2,300 0 0.0
#30 01/04/2024
3.54
0
 175,600 3.54 3.58 3.53 0 1,700 -0.0
#31 29/03/2024
3.54
-0.03
 332,700 3.56 3.59 3.52 0 0 0
#32 28/03/2024
3.57
0
 316,900 3.57 3.62 3.54 0 0 0
#33 27/03/2024
3.57
-0.02
 377,500 3.59 3.63 3.50 0 2,000 -0.0
#34 26/03/2024
3.59
0.01
 418,500 3.60 3.60 3.56 0 0 0
#35 25/03/2024
3.58
0
 530,800 3.58 3.63 3.54 0 2,400 -0.0
#36 22/03/2024
3.58
-0.01
 645,500 3.59 3.65 3.55 200 3,900 -0.0
#37 21/03/2024
3.59
-0.02
 308,800 3.63 3.63 3.58 0 4,900 -0.0
#38 20/03/2024
3.61
-0.02
 387,700 3.63 3.63 3.55 0 2,900 -0.0
#39 19/03/2024
3.63
0.01
 425,000 3.62 3.65 3.56 100 0 0.0
#40 18/03/2024
3.62
0.02
 969,500 3.59 3.68 3.55 42,400 100 0.2
#41 15/03/2024
3.60
-0.02
 277,300 3.64 3.64 3.58 0 0 0
#42 14/03/2024
3.62
0.02
 353,400 3.60 3.63 3.57 0 0 0
#43 13/03/2024
3.60
0.04
 306,500 3.56 3.64 3.56 0 4,200 -0.0
#44 12/03/2024
3.56
-0.10
 607,000 3.66 3.66 3.56 0 3,200 -0.0
#45 11/03/2024
3.66
-0.01
 366,900 3.64 3.70 3.64 0 500 -0.0
#46 08/03/2024
3.67
-0.03
 514,900 3.70 3.73 3.66 0 0 0
#47 07/03/2024
3.70
-0.02
 417,800 3.73 3.74 3.68 0 0 0
#48 06/03/2024
3.72
-0.03
 197,300 3.75 3.76 3.72 0 0 0
#49 05/03/2024
3.75
0.01
 543,200 3.76 3.77 3.73 0 0 0
#50 04/03/2024
3.74
0.06
 884,700 3.71 3.80 3.65 1,100 3,000 -0.0
#51 01/03/2024
3.68
-0.02
 494,500 3.71 3.73 3.64 32,700 0 0.1
#52 29/02/2024
3.70
0.01
 367,400 3.70 3.71 3.65 27,600 0 0.1
#53 28/02/2024
3.69
0
 456,500 3.66 3.70 3.65 1,600 2,900 -0.0
#54 27/02/2024
3.69
0.04
 337,500 3.66 3.72 3.66 0 6,100 -0.0
#55 26/02/2024
3.65
0.05
 632,800 3.60 3.71 3.59 0 4,500 -0.0
#56 23/02/2024
3.60
-0.10
 655,500 3.74 3.76 3.60 17,200 27,100 -0.0
#57 22/02/2024
3.70
0.03
 512,800 3.67 3.75 3.65 16,100 0 0.1
#58 21/02/2024
3.67
-0.06
 531,900 3.74 3.74 3.65 5,000 0 0.0
#59 20/02/2024
3.73
0.10
 1,129,500 3.64 3.77 3.62 0 134,400 -0.5
#60 19/02/2024
3.63
0.03
 416,200 3.65 3.65 3.60 1,000 0 0.0
#61 16/02/2024
3.60
-0.03
 578,600 3.64 3.65 3.59 500 0 0.0
#62 15/02/2024
3.63
-0.01
 819,300 3.64 3.70 3.59 32,800 0 0.1
#63 07/02/2024
3.64
0.03
 388,100 3.61 3.64 3.58 13,300 18,100 -0.0
#64 06/02/2024
3.61
0
 227,100 3.65 3.68 3.58 0 4,400 -0.0
#65 05/02/2024
3.61
0.01
 585,200 3.60 3.70 3.60 34,400 0 0.1
#66 02/02/2024
3.60
-0.13
 961,800 3.76 3.76 3.60 20,000 3,900 0.1
#67 01/02/2024
3.73
0.14
 1,967,800 3.83 3.83 3.70 29,600 22,900 0.0
#68 31/01/2024
3.59
0.23
 1,061,200 3.59 3.59 3.59 0 0 0
#69 30/01/2024
3.36
0
 333,000 3.36 3.38 3.32 600 24,200 -0.1
#70 29/01/2024
3.36
-0.02
 147,100 3.38 3.42 3.36 1,500 0 0.0
#71 26/01/2024
3.38
0.05
 546,200 3.39 3.42 3.36 16,400 0 0.1
#72 25/01/2024
3.33
0
 189,000 3.33 3.37 3.33 40,000 100 0.1
#73 24/01/2024
3.33
0
 123,300 3.32 3.36 3.32 0 1,200 -0.0
#74 23/01/2024
3.33
0.01
 80,400 3.33 3.35 3.30 0 600 -0.0
#75 22/01/2024
3.32
-0.04
 119,500 3.38 3.38 3.32 1,000 300 0.0
#76 19/01/2024
3.36
0
 170,900 3.35 3.38 3.34 200 20,000 -0.1
#77 18/01/2024
3.36
0.03
 131,900 3.33 3.36 3.30 1,900 0 0.0
#78 17/01/2024
3.33
0
 213,000 3.33 3.35 3.32 24,500 0 0.1
#79 16/01/2024
3.33
0.02
 144,100 3.30 3.33 3.29 0 0 0
#80 15/01/2024
3.31
0
 466,500 3.31 3.32 3.30 0 0 0
#81 12/01/2024
3.31
-0.05
 461,700 3.37 3.37 3.20 2,200 0 0.0
#82 11/01/2024
3.36
0
 248,800 3.36 3.40 3.34 0 0 0
#83 10/01/2024
3.36
-0.04
 328,900 3.40 3.41 3.36 0 0 0
#84 09/01/2024
3.40
-0.01
 231,300 3.41 3.44 3.40 0 0 0
#85 08/01/2024
3.41
-0.02
 246,200 3.46 3.48 3.40 0 1,100 -0.0
#86 05/01/2024
3.43
-0.03
 271,600 3.47 3.47 3.40 0 0 0
#87 04/01/2024
3.46
0.01
 605,500 3.48 3.51 3.45 5,500 200 0.0
#88 03/01/2024
3.45
0.03
 420,800 3.42 3.49 3.40 0 0 0
#89 02/01/2024
3.42
0.04
 415,300 3.38 3.46 3.38 0 0 0
#90 29/12/2023
3.38
-0.01
 152,900 3.41 3.41 3.38 0 0 0
#91 28/12/2023
3.39
-0.01
 307,700 3.40 3.42 3.37 15,900 0 0.1
#92 27/12/2023
3.40
0.02
 298,200 3.38 3.45 3.38 0 0 0
#93 26/12/2023
3.38
0.02
 177,000 3.37 3.40 3.36 0 0 0
#94 25/12/2023
3.36
0
 272,400 3.38 3.43 3.35 0 0 0
#95 22/12/2023
3.36
0.03
 193,500 3.33 3.39 3.33 100 0 0.0
#96 21/12/2023
3.33
-0.06
 224,500 3.36 3.38 3.30 0 0 0
#97 20/12/2023
3.39
0.03
 131,900 3.35 3.40 3.35 0 0 0
#98 19/12/2023
3.36
-0.10
 612,600 3.50 3.50 3.35 0 0 0
#99 18/12/2023
3.46
0.10
 775,200 3.45 3.55 3.36 0 0 0
#100 15/12/2023
3.36
-0.04
 385,800 3.43 3.44 3.36 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |