Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty Cổ phần Thiết bị Y tế Việt NhậtMã CK: JVMI 27 ▼ -12.15 (-31.03%) (cập nhật 17:25 22/06/2011)
Ngừng giao dịch
JVMI » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 22/06/2011 | 27,000 | -12.15 ▼ | -31.03 | 0 | 0 | 0 | 50,000 | 1,350,000,000 |
| 21/06/2011 | 39,147 | -0.17 ▼ | -0.43 | 0 | 0 | 0 | 3,600,000 | 140,930,000,000 |
| 20/06/2011 | 39,318 | -0.36 ▼ | -0.90 | 0 | 0 | 0 | 3,550,000 | 139,580,000,000 |
| 17/06/2011 | 39,675 | -0.13 ▼ | -0.32 | 0 | 0 | 0 | 3,450,000 | 136,880,000,000 |
| 15/06/2011 | 39,803 | -0.13 ▼ | -0.33 | 0 | 0 | 0 | 3,400,000 | 135,330,000,000 |
| 14/06/2011 | 39,934 | -0.20 ▼ | -0.49 | 0 | 0 | 0 | 3,350,000 | 133,780,000,000 |
| 13/06/2011 | 40,130 | -0.20 ▼ | -0.50 | 0 | 0 | 0 | 3,300,000 | 132,430,000,000 |
| 12/06/2011 | 40,332 | -0.21 ▼ | -0.52 | 0 | 0 | 0 | 3,250,000 | 131,080,000,000 |
| 11/06/2011 | 40,541 | -1.09 ▼ | -2.63 | 0 | 0 | 0 | 3,200,000 | 129,730,000,000 |
| 09/06/2011 | 41,634 | 0.03 ▲ | 0.06 | 0 | 0 | 0 | 4,090,000 | 171,920,000,000 |
| 08/06/2011 | 41,609 | -0.05 ▼ | -0.12 | 0 | 0 | 0 | 4,050,000 | 170,660,000,000 |
| 07/06/2011 | 41,659 | -0.46 ▼ | -1.09 | 0 | 0 | 0 | 4,100,000 | 172,460,000,000 |
| 06/06/2011 | 42,120 | -0.33 ▼ | -0.77 | 0 | 0 | 0 | 3,940,000 | 167,520,000,000 |
| 03/06/2011 | 42,447 | -0.33 ▼ | -0.78 | 0 | 0 | 0 | 3,840,000 | 164,520,000,000 |
| 02/06/2011 | 42,779 | -0.35 ▼ | -0.81 | 0 | 0 | 0 | 3,740,000 | 161,470,000,000 |
| 01/06/2011 | 43,130 | -0.16 ▼ | -0.37 | 0 | 0 | 0 | 3,640,000 | 158,420,000,000 |
| 31/05/2011 | 43,291 | -0.21 ▼ | -0.48 | 0 | 0 | 0 | 3,590,000 | 156,820,000,000 |
| 30/05/2011 | 43,501 | -0.17 ▼ | -0.39 | 0 | 0 | 0 | 3,540,000 | 155,370,000,000 |
| 28/05/2011 | 43,673 | 0.40 ▲ | 0.93 | 0 | 0 | 0 | 3,490,000 | 153,770,000,000 |
| 27/05/2011 | 43,270 | -0.20 ▼ | -0.45 | 0 | 0 | 0 | 3,690,000 | 159,720,000,000 |
| 26/05/2011 | 43,465 | -0.38 ▼ | -0.86 | 0 | 0 | 0 | 3,660,000 | 158,820,000,000 |
| 25/05/2011 | 43,842 | -0.23 ▼ | -0.52 | 0 | 0 | 0 | 3,580,000 | 156,320,000,000 |
| 24/05/2011 | 44,071 | -0.42 ▼ | -0.93 | 0 | 0 | 0 | 3,530,000 | 154,870,000,000 |
| 21/05/2011 | 44,486 | -1.26 ▼ | -2.76 | 0 | 0 | 0 | 3,450,000 | 152,370,000,000 |
| 20/05/2011 | 45,750 | -0.50 ▼ | -1.07 | 0 | 0 | 0 | 6,140,000 | 283,710,000,000 |
| 19/05/2011 | 46,247 | -0.18 ▼ | -0.38 | 0 | 0 | 0 | 5,870,000 | 275,585,000,000 |
| 18/05/2011 | 46,424 | -0.07 ▼ | -0.14 | 0 | 0 | 0 | 5,840,000 | 274,685,000,000 |
| 17/05/2011 | 46,489 | -0.33 ▼ | -0.71 | 0 | 0 | 0 | 5,790,000 | 273,660,000,000 |
| 16/05/2011 | 46,823 | -0.16 ▼ | -0.34 | 0 | 0 | 0 | 5,730,000 | 271,760,000,000 |
| 14/05/2011 | 46,984 | -0.18 ▼ | -0.37 | 0 | 0 | 0 | 5,680,000 | 270,160,000,000 |
| 13/05/2011 | 47,159 | -0.15 ▼ | -0.32 | 0 | 0 | 0 | 5,630,000 | 268,610,000,000 |
| 11/05/2011 | 47,311 | -0.15 ▼ | -0.32 | 0 | 0 | 0 | 5,580,000 | 266,935,000,000 |
| 10/05/2011 | 47,463 | -0.16 ▼ | -0.33 | 0 | 0 | 0 | 5,530,000 | 265,245,000,000 |
| 09/05/2011 | 47,622 | -0.11 ▼ | -0.23 | 0 | 0 | 0 | 5,480,000 | 263,570,000,000 |
| 07/05/2011 | 47,732 | -0.17 ▼ | -0.35 | 0 | 0 | 0 | 5,430,000 | 261,670,000,000 |
| 06/05/2011 | 47,898 | -0.20 ▼ | -0.42 | 0 | 0 | 0 | 5,380,000 | 259,995,000,000 |
| 04/05/2011 | 48,102 | -0.17 ▼ | -0.35 | 0 | 0 | 0 | 5,280,000 | 256,065,000,000 |
| 03/05/2011 | 48,272 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 5,230,000 | 254,365,000,000 |
| 28/04/2011 | 48,312 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 5,180,000 | 252,115,000,000 |
| 26/04/2011 | 48,353 | -0.13 ▼ | -0.27 | 0 | 0 | 0 | 5,130,000 | 249,865,000,000 |
| 25/04/2011 | 48,483 | -0.16 ▼ | -0.33 | 0 | 0 | 0 | 5,080,000 | 247,965,000,000 |
| 24/04/2011 | 48,642 | -0.25 ▼ | -0.51 | 0 | 0 | 0 | 4,980,000 | 243,740,000,000 |
| 23/04/2011 | 48,889 | -0.13 ▼ | -0.26 | 0 | 0 | 0 | 4,920,000 | 241,375,000,000 |
| 22/04/2011 | 49,015 | -0.13 ▼ | -0.26 | 0 | 0 | 0 | 4,870,000 | 239,400,000,000 |
| 21/04/2011 | 49,143 | -0.29 ▼ | -0.58 | 0 | 0 | 0 | 4,820,000 | 237,425,000,000 |
| 20/04/2011 | 49,431 | -0.14 ▼ | -0.29 | 0 | 0 | 0 | 4,670,000 | 231,075,000,000 |
| 19/04/2011 | 49,573 | 0.18 ▲ | 0.36 | 0 | 0 | 0 | 4,620,000 | 229,100,000,000 |
| 17/04/2011 | 49,396 | -0.42 ▼ | -0.85 | 0 | 0 | 0 | 4,720,000 | 233,420,000,000 |
| 16/04/2011 | 49,818 | -0.08 ▼ | -0.17 | 0 | 0 | 0 | 4,550,000 | 225,970,000,000 |
| 15/04/2011 | 49,901 | -0.09 ▼ | -0.18 | 0 | 0 | 0 | 4,500,000 | 223,770,000,000 |
| 13/04/2011 | 49,990 | -0.03 ▼ | -0.06 | 0 | 0 | 0 | 4,400,000 | 219,080,000,000 |
| 06/04/2011 | 50,022 | -0.05 ▼ | -0.10 | 0 | 0 | 0 | 4,440,000 | 220,715,000,000 |
| 05/04/2011 | 50,070 | -0.08 ▼ | -0.16 | 0 | 0 | 0 | 4,630,000 | 230,025,000,000 |
| 03/04/2011 | 50,148 | -0.09 ▼ | -0.17 | 0 | 0 | 0 | 4,430,000 | 220,480,000,000 |
| 02/04/2011 | 50,234 | -0.07 ▼ | -0.15 | 0 | 0 | 0 | 4,280,000 | 213,280,000,000 |
| 01/04/2011 | 50,308 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 4,220,000 | 210,480,000,000 |
| 31/03/2011 | 50,319 | 0.07 ▲ | 0.13 | 0 | 0 | 0 | 4,120,000 | 205,480,000,000 |
| 30/03/2011 | 50,254 | -0.07 ▼ | -0.14 | 0 | 0 | 0 | 4,070,000 | 202,780,000,000 |
| 29/03/2011 | 50,324 | 0.13 ▲ | 0.26 | 0 | 0 | 0 | 4,100,000 | 204,409,000,000 |
| 28/03/2011 | 50,193 | 0.02 ▲ | 0.05 | 0 | 0 | 0 | 4,040,000 | 201,169,000,000 |
| 27/03/2011 | 50,169 | -0.21 ▼ | -0.41 | 0 | 0 | 0 | 3,730,000 | 185,829,000,000 |
| 26/03/2011 | 50,374 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 3,890,000 | 194,256,000,000 |
| 25/03/2011 | 50,364 | 0.18 ▲ | 0.35 | 0 | 0 | 0 | 3,810,000 | 190,277,000,000 |
| 24/03/2011 | 50,189 | -0.07 ▼ | -0.14 | 0 | 0 | 0 | 3,760,000 | 187,517,000,000 |
| 23/03/2011 | 50,258 | 0.07 ▲ | 0.15 | 0 | 0 | 0 | 3,550,000 | 177,137,000,000 |
| 22/03/2011 | 50,184 | 0.17 ▲ | 0.33 | 0 | 0 | 0 | 3,500,000 | 174,437,000,000 |
| 18/03/2011 | 50,018 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 3,420,000 | 170,098,000,000 |
| 17/03/2011 | 50,060 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 3,390,000 | 168,658,000,000 |
| 15/03/2011 | 50,080 | 0.00 ▼ | 0.00 | 0 | 0 | 0 | 3,340,000 | 166,194,000,000 |
| 14/03/2011 | 50,081 | 0.03 ▲ | 0.05 | 0 | 0 | 0 | 3,240,000 | 161,180,000,000 |
| 12/03/2011 | 50,055 | 0.02 ▲ | 0.05 | 0 | 0 | 0 | 3,220,000 | 160,156,000,000 |
| 11/03/2011 | 50,032 | 0.02 ▲ | 0.04 | 0 | 0 | 0 | 3,170,000 | 157,606,000,000 |
| 09/03/2011 | 50,013 | -0.04 ▼ | -0.09 | 0 | 0 | 0 | 3,000,000 | 149,115,000,000 |
| 08/03/2011 | 50,057 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 2,750,000 | 136,790,000,000 |
| 07/03/2011 | 50,081 | -0.04 ▼ | -0.08 | 0 | 0 | 0 | 2,480,000 | 123,365,000,000 |
| 05/03/2011 | 50,121 | -0.05 ▼ | -0.09 | 0 | 0 | 0 | 2,280,000 | 113,465,000,000 |
| 04/03/2011 | 50,167 | 0.14 ▲ | 0.28 | 0 | 0 | 0 | 2,080,000 | 103,565,000,000 |
| 03/03/2011 | 50,029 | -0.04 ▼ | -0.07 | 0 | 0 | 0 | 2,780,000 | 138,215,000,000 |
| 02/03/2011 | 50,065 | -0.08 ▼ | -0.16 | 0 | 0 | 0 | 2,530,000 | 125,840,000,000 |
| 01/03/2011 | 50,143 | -0.19 ▼ | -0.38 | 0 | 0 | 0 | 2,230,000 | 111,040,000,000 |
| 28/02/2011 | 50,333 | -0.20 ▼ | -0.39 | 0 | 0 | 0 | 1,580,000 | 78,865,000,000 |
| 27/02/2011 | 50,528 | -0.21 ▼ | -0.40 | 0 | 0 | 0 | 1,280,000 | 64,115,000,000 |
| 26/02/2011 | 50,733 | -0.27 ▼ | -0.52 | 0 | 0 | 0 | 1,030,000 | 51,790,000,000 |
| 24/02/2011 | 51,769 | 0.02 ▲ | 0.04 | 0 | 0 | 0 | 630,000 | 32,290,000,000 |
| 23/02/2011 | 51,750 | 0.75 ▲ | 1.47 | 0 | 0 | 0 | 440,000 | 22,520,000,000 |
| 22/02/2011 | 51,000 | 2.00 ▲ | 4.08 | 0 | 0 | 0 | 100,000 | 5,100,000,000 |
| 21/02/2011 | 49,000 | 1.25 ▲ | 2.62 | 0 | 0 | 0 | 50,000 | 2,450,000,000 |
| 07/02/2011 | 47,750 | 1.25 ▲ | 2.69 | 0 | 0 | 0 | 110,000 | 5,350,000,000 |
| 28/01/2011 | 46,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 30,000 | 1,410,000,000 |