CTCP Dịch vụ Vận tải và Thương mại (tjc)

12.90
0.40
(3.20%)
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
(2025-11-05) 		-1.20 -8.76% 900 0 0
12.50
13.70
12.90
2 tháng
(2025-10-06) 		-2.30 -15.54% 12,200 0 0
12.50
16.60
12.90
3 tháng
(2025-09-08) 		-1.90 -13.19% 30,900 0 0
12.50
16.60
12.90
6 tháng
(2025-06-09) 		-7.50 -37.50% 60,500 -4,800 -0.1
12.50
20
12.90
12 tháng
(2024-12-10) 		-7.50 -37.50% 84,150 -4,800 -0.1
12.50
20
12.90
24 tháng
(2023-12-18) 		1.61 14.77% 463,565 -11,800 -0.2
10.89
20.50
12.90
36 tháng
(2022-12-21) 		-6.77 -35.14% 936,380 -18,040 -0.2
10.23
20.50
12.90
60 tháng
(2020-12-31) 		2.49 24.82% 2,220,004 5,040 0.1
7.45
20.50
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
16.06
 8,900 15.06 16.06 14.90 0 0 0
01/12/2021
15.06
 11,200 14.73 15.39 14.81 5,800 0 0.1
30/11/2021
14.73
 1,854 14.57 14.73 14.15 0 0 0
29/11/2021
14.57
 4,600 14.57 14.57 13.57 0 0 0
26/11/2021
14.57
 4,500 14.73 14.98 14.48 0 0 0
25/11/2021
14.73
 7,100 15.31 15.31 13.99 0 0 0
24/11/2021
15.31
 6,020 15.64 15.64 14.15 0 0 0
23/11/2021
15.64
 1,401 15.72 15.72 14.15 0 0 0
22/11/2021
15.72
 9,830 15.64 16.14 14.15 0 0 0
19/11/2021
15.64
 1,700 15.81 16.06 14.24 0 0 0
18/11/2021
15.81
 2,200 15.72 15.89 14.40 0 0 0
17/11/2021
15.72
 1,930 14.48 15.89 13.41 0 0 0
16/11/2021
14.48
 4,200 15.23 16.30 13.82 0 0 0
15/11/2021
15.23
 2,900 16.64 16.64 15.15 0 0 0
12/11/2021
16.64
 5,300 15.97 17.38 15.89 0 0 0
11/11/2021
15.97
 17,600 14.57 15.97 14.90 0 0 0
10/11/2021
14.57
 21,000 13.41 14.73 13.24 0 0 0
09/11/2021
13.41
 5,200 13.41 13.90 13.32 0 0 0
08/11/2021
13.41
 2,420 13.24 13.82 13.16 0 0 0
05/11/2021
13.24
 49,454 12.08 13.24 12.17 0 0 0
04/11/2021
12.08
 200 12.08 12.08 12.08 0 0 0
03/11/2021
12.08
 13,100 12.25 12.66 12.08 0 0 0
02/11/2021
12.25
 5,600 12.17 12.75 12.17 0 0 0
01/11/2021
12.17
 12,400 12.66 13.08 12.17 0 0 0
29/10/2021
12.66
 1,800 12.99 12.99 12.66 0 0 0
28/10/2021
12.99
 5,300 13.32 13.32 12.91 0 0 0
27/10/2021
13.32
 5,400 13.24 13.74 13.32 0 0 0
26/10/2021
13.24
 10,600 12.41 13.66 12.25 0 0 0
25/10/2021
12.41
 200 11.92 12.41 12.25 0 0 0
22/10/2021
11.92
 1,400 12.91 12.91 11.92 0 0 0
21/10/2021
12.91
 18,500 12.25 12.91 11.50 4,600 0 0.1
20/10/2021
12.25
 2,600 12.25 12.33 12.25 0 0 0
19/10/2021
12.25
 0 12.25 12.25 12.25 0 0 0
18/10/2021
12.25
 0 12.25 12.25 12.25 0 0 0
15/10/2021
12.25
 2,900 11.59 12.25 11.50 0 0 0
14/10/2021
11.59
 7,600 11.26 12.00 11.59 0 0 0
13/10/2021
11.26
 800 11.67 11.67 11.26 0 0 0
12/10/2021
11.67
 100 12.00 12.00 11.67 0 0 0
11/10/2021
12.00
 0 12.00 12.00 12.00 0 0 0
08/10/2021
12.00
 1,800 11.42 12.00 11.42 0 0 0
07/10/2021
11.42
 5,100 11.59 11.59 11.17 0 0 0
06/10/2021
11.59
 800 11.59 11.59 10.59 0 0 0
05/10/2021
11.59
 300 11.50 11.59 10.59 0 0 0
04/10/2021
11.50
 800 11.84 11.84 11.50 0 0 0
01/10/2021
11.84
 0 11.84 11.84 11.84 0 0 0
30/09/2021
11.84
 400 10.84 11.84 10.76 0 0 0
29/09/2021
10.84
 900 10.84 10.84 10.10 0 0 0
28/09/2021
10.84
 2,000 11.09 11.09 10.51 0 0 0
27/09/2021
11.09
 2,100 11.17 11.17 11.09 0 0 0
24/09/2021
11.17
 909 11.09 11.26 11.17 0 0 0
23/09/2021
11.09
 6,581 11.17 11.17 10.35 0 0 0
22/09/2021
11.17
 3,704 12.08 12.08 11.09 0 0 0
21/09/2021
12.08
 3,100 12.25 12.25 11.26 0 0 0
20/09/2021
12.25
 8,300 12.50 12.50 11.42 0 0 0
17/09/2021
12.50
 7,900 12.99 12.99 12.00 0 0 0
16/09/2021
12.99
 5,140 12.99 14.15 12.99 0 900 -0.0
15/09/2021
12.99
 13,100 11.84 12.99 12.41 0 0 0
14/09/2021
11.84
 52,720 10.76 11.84 10.76 0 0 0
13/09/2021
10.76
 16,200 10.76 11.84 10.76 0 0 0
10/09/2021
10.76
 4 10.76 10.76 10.76 0 0 0
09/09/2021
10.76
 0 10.76 10.76 10.76 0 0 0
08/09/2021
10.76
 800 11.09 11.09 10.76 0 0 0
07/09/2021
11.09
 2,500 11.09 11.09 11.09 0 0 0
06/09/2021
11.09
 22,504 10.10 11.09 10.18 0 0 0
01/09/2021
10.10
 6,400 10.59 10.68 9.93 0 0 0
31/08/2021
10.59
 97 10.59 10.59 10.59 0 0 0
30/08/2021
10.59
 3,500 10.92 10.92 10.59 0 0 0
27/08/2021
10.92
 200 10.35 10.92 10.35 0 0 0
26/08/2021
10.35
 5,100 9.52 10.35 9.52 0 0 0
25/08/2021
9.52
 8,100 9.93 9.93 9.27 0 0 0
24/08/2021
9.93
 100 9.93 9.93 9.93 0 0 0
23/08/2021
9.93
 10,200 9.93 10.76 9.35 0 0 0
20/08/2021
9.93
 0 9.93 9.93 9.93 0 0 0
19/08/2021
9.93
 8,600 9.93 10.01 9.93 0 0 0
18/08/2021
9.93
 300 10.10 10.10 9.93 0 0 0
17/08/2021
10.10
 5,100 10.68 10.68 10.01 0 0 0
16/08/2021
10.68
 10,900 10.01 10.68 10.01 0 0 0
13/08/2021
10.01
 6,000 9.93 10.92 9.85 0 0 0
12/08/2021
9.93
 3,600 10.68 10.68 9.93 0 0 0
11/08/2021
10.68
 500 10.68 10.68 10.59 0 0 0
10/08/2021
10.68
 6,800 9.93 10.76 10.35 0 0 0
09/08/2021
9.93
 1,300 10.26 10.26 9.77 0 0 0
06/08/2021
10.26
 3,000 10.35 10.35 10.26 0 0 0
05/08/2021
10.35
 3,000 10.01 10.35 9.93 1,000 0 0.0
04/08/2021
10.01
 300 10.01 10.01 10.01 0 0 0
03/08/2021
10.01
 200 10.01 10.01 10.01 0 0 0
02/08/2021
10.01
 15,900 9.10 10.01 9.93 11,000 0 0.1
30/07/2021
9.10
 100 9.19 9.19 9.10 0 0 0
29/07/2021
9.19
 100 9.10 9.19 9.19 0 0 0
28/07/2021
9.10
 8,400 8.69 9.52 8.61 0 0 0
27/07/2021
8.69
 5,700 7.95 8.69 8.28 5,000 0 0.1
26/07/2021
7.95
 1,200 7.78 7.95 7.95 1,200 0 0.0
23/07/2021
7.78
 0 7.78 7.78 7.78 0 0 0
22/07/2021
7.78
 600 7.95 7.95 7.78 0 0 0
21/07/2021
7.95
 100 7.45 7.95 7.95 0 0 0
20/07/2021
7.45
 0 7.45 7.45 7.45 0 0 0
19/07/2021
7.45
 174 7.45 7.45 7.45 0 0 0
16/07/2021
7.45
 0 7.45 7.45 7.45 0 0 0
15/07/2021
7.45
 0 7.45 7.45 7.45 0 0 0
14/07/2021
7.45
 400 7.45 7.45 7.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |