Công ty Cổ phần Thiết bị Y tế Việt Nhật - Mã CK : JVC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 3.10 0.00 (0.00%) 3.10 3.20 3.08 64,040 198,290,000 0 0
16/01/2020 3.10 -0.19 (-5.77%) 3.29 3.29 3.10 293,520 926,740,000 0 0
16/01/2020 3.10 -0.19 (-5.77%) 3.29 3.29 3.10 293,520 926,740,000 0 0
15/01/2020 3.29 -0.15 (-4.36%) 3.34 3.40 3.25 379,030 1,257,310,000 0 0
15/01/2020 3.29 -0.15 (-4.36%) 3.34 3.40 3.25 379,030 1,257,310,000 0 0
14/01/2020 3.44 0.00 (0.00%) 3.38 3.44 3.33 228,550 774,900,000 0 0
13/01/2020 3.44 0.00 (0.00%) 3.41 3.47 3.34 307,520 1,050,740,000 0 0
10/01/2020 3.44 -0.04 (-1.14%) 3.49 3.49 3.42 45,700 158,000,000 0 0
09/01/2020 3.48 0.03 (0.86%) 3.49 3.49 3.23 151,020 521,200,000 0 0
08/01/2020 3.45 -0.04 (-1.14%) 3.50 3.50 3.39 149,340 515,370,000 0 0
07/01/2020 3.49 0.01 (0.28%) 3.48 3.52 3.46 95,340 332,240,000 0 0
06/01/2020 3.48 0.03 (0.86%) 3.50 3.51 3.43 233,370 811,110,000 0 0
03/01/2020 3.45 0.08 (2.37%) 3.37 3.48 3.36 258,750 876,790,000 0 0
02/01/2020 3.37 -0.02 (-0.58%) 3.40 3.40 3.32 235,380 789,400,000 0 0
31/12/2019 3.39 -0.01 (-0.29%) 3.41 3.41 3.36 140,530 476,060,000 0 0
30/12/2019 3.40 -0.08 (-2.29%) 3.48 3.52 3.39 267,440 911,000,000 0 0
30/12/2019 3.40 -0.08 (-2.29%) 3.48 3.52 3.39 267,440 911,230,000 0 0
30/12/2019 3.40 -0.08 (-2.29%) 3.48 3.52 3.39 267,440 911,000,000 0 0
30/12/2019 3.40 -0.08 (-2.29%) 3.48 3.52 3.39 267,440 911,230,000 0 0
27/12/2019 3.48 0.06 (1.75%) 3.42 3.51 3.36 281,730 961,260,000 0 0
26/12/2019 3.42 -0.06 (-1.72%) 3.38 3.48 3.35 370,010 1,262,680,000 0 0
25/12/2019 3.48 -0.05 (-1.41%) 3.43 3.53 3.35 491,280 1,677,090,000 0 0
24/12/2019 3.53 0.00 (0.00%) 3.53 3.55 3.40 473,290 1,641,700,000 0 0
23/12/2019 3.53 -0.09 (-2.48%) 3.61 3.67 3.53 336,450 1,195,360,000 0 0