Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
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 Nhật
Mã CK:      JVMI      27      -12.15 (-31.03%)      (cập nhật 17:25 22/06/2011)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Y tế & thiết bị y tế
Website: Đang cập nhật
JVMI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
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
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp