CTCP Dịch vụ Vận tải và Thương mại (tjc)

13.20
-1.40
(-9.59%)
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
(2026-04-06) 		-0.44 -2.62% 566,900 0 0
14.60
19.90
14.60
2 tháng
(2026-03-05) 		7.42 84.43% 713,200 -5,000 -0.1
8.38
19.90
14.60
3 tháng
(2026-02-03) 		6.68 70.25% 723,700 -5,000 -0.1
7.79
19.90
14.60
6 tháng
(2025-11-05) 		7.08 77.70% 738,800 -6,200 -0.1
7.79
19.90
14.60
12 tháng
(2025-05-09) 		2.89 21.73% 798,400 -11,000 -0.2
7.79
19.90
14.60
24 tháng
(2024-05-14) 		5.42 50.28% 966,000 -6,000 -0.1
7.79
19.90
14.60
36 tháng
(2023-05-22) 		6.87 73.69% 1,650,253 -18,040 -0.3
6.81
19.90
14.60
60 tháng
(2021-05-31) 		10.47 182.84% 2,833,886 -1,140 -0.1
4.96
19.90
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
9.69
 4,500 9.80 9.97 9.64 0 0 0
25/11/2021
9.80
 7,100 10.19 10.19 9.31 0 0 0
24/11/2021
10.19
 6,020 10.41 10.41 9.42 0 0 0
23/11/2021
10.41
 1,401 10.46 10.46 9.42 0 0 0
22/11/2021
10.46
 9,830 10.41 10.74 9.42 0 0 0
19/11/2021
10.41
 1,700 10.52 10.68 9.47 0 0 0
18/11/2021
10.52
 2,200 10.46 10.57 9.58 0 0 0
17/11/2021
10.46
 1,930 9.64 10.57 8.92 0 0 0
16/11/2021
9.64
 4,200 10.13 10.85 9.20 0 0 0
15/11/2021
10.13
 2,900 11.07 11.07 10.08 0 0 0
12/11/2021
11.07
 5,300 10.63 11.57 10.57 0 0 0
11/11/2021
10.63
 17,600 9.69 10.63 9.91 0 0 0
10/11/2021
9.69
 21,000 8.92 9.80 8.81 0 0 0
09/11/2021
8.92
 5,200 8.92 9.25 8.87 0 0 0
08/11/2021
8.92
 2,420 8.81 9.20 8.76 0 0 0
05/11/2021
8.81
 49,454 8.04 8.81 8.10 0 0 0
04/11/2021
8.04
 200 8.04 8.04 8.04 0 0 0
03/11/2021
8.04
 13,100 8.15 8.43 8.04 0 0 0
02/11/2021
8.15
 5,600 8.10 8.48 8.10 0 0 0
01/11/2021
8.10
 12,400 8.43 8.70 8.10 0 0 0
29/10/2021
8.43
 1,800 8.65 8.65 8.43 0 0 0
28/10/2021
8.65
 5,300 8.87 8.87 8.59 0 0 0
27/10/2021
8.87
 5,400 8.81 9.14 8.87 0 0 0
26/10/2021
8.81
 10,600 8.26 9.09 8.15 0 0 0
25/10/2021
8.26
 200 7.93 8.26 8.15 0 0 0
22/10/2021
7.93
 1,400 8.59 8.59 7.93 0 0 0
21/10/2021
8.59
 18,500 8.15 8.59 7.66 4,600 0 0.1
20/10/2021
8.15
 2,600 8.15 8.21 8.15 0 0 0
19/10/2021
8.15
 0 8.15 8.15 8.15 0 0 0
18/10/2021
8.15
 0 8.15 8.15 8.15 0 0 0
15/10/2021
8.15
 2,900 7.71 8.15 7.66 0 0 0
14/10/2021
7.71
 7,600 7.49 7.99 7.71 0 0 0
13/10/2021
7.49
 800 7.77 7.77 7.49 0 0 0
12/10/2021
7.77
 100 7.99 7.99 7.77 0 0 0
11/10/2021
7.99
 0 7.99 7.99 7.99 0 0 0
08/10/2021
7.99
 1,800 7.60 7.99 7.60 0 0 0
07/10/2021
7.60
 5,100 7.71 7.71 7.43 0 0 0
06/10/2021
7.71
 800 7.71 7.71 7.05 0 0 0
05/10/2021
7.71
 300 7.66 7.71 7.05 0 0 0
04/10/2021
7.66
 800 7.88 7.88 7.66 0 0 0
01/10/2021
7.88
 0 7.88 7.88 7.88 0 0 0
30/09/2021
7.88
 400 7.21 7.88 7.16 0 0 0
29/09/2021
7.21
 900 7.21 7.21 6.72 0 0 0
28/09/2021
7.21
 2,000 7.38 7.38 6.99 0 0 0
27/09/2021
7.38
 2,100 7.43 7.43 7.38 0 0 0
24/09/2021
7.43
 909 7.38 7.49 7.43 0 0 0
23/09/2021
7.38
 6,581 7.43 7.43 6.88 0 0 0
22/09/2021
7.43
 3,704 8.04 8.04 7.38 0 0 0
21/09/2021
8.04
 3,100 8.15 8.15 7.49 0 0 0
20/09/2021
8.15
 8,300 8.32 8.32 7.60 0 0 0
17/09/2021
8.32
 7,900 8.65 8.65 7.99 0 0 0
16/09/2021
8.65
 5,140 8.65 9.42 8.65 0 900 -0.0
15/09/2021
8.65
 13,100 7.88 8.65 8.26 0 0 0
14/09/2021
7.88
 52,720 7.16 7.88 7.16 0 0 0
13/09/2021
7.16
 16,200 7.16 7.88 7.16 0 0 0
10/09/2021
7.16
 4 7.16 7.16 7.16 0 0 0
09/09/2021
7.16
 0 7.16 7.16 7.16 0 0 0
08/09/2021
7.16
 800 7.38 7.38 7.16 0 0 0
07/09/2021
7.38
 2,500 7.38 7.38 7.38 0 0 0
06/09/2021
7.38
 22,504 6.72 7.38 6.77 0 0 0
01/09/2021
6.72
 6,400 7.05 7.10 6.61 0 0 0
31/08/2021
7.05
 97 7.05 7.05 7.05 0 0 0
30/08/2021
7.05
 3,500 7.27 7.27 7.05 0 0 0
27/08/2021
7.27
 200 6.88 7.27 6.88 0 0 0
26/08/2021
6.88
 5,100 6.33 6.88 6.33 0 0 0
25/08/2021
6.33
 8,100 6.61 6.61 6.17 0 0 0
24/08/2021
6.61
 100 6.61 6.61 6.61 0 0 0
23/08/2021
6.61
 10,200 6.61 7.16 6.22 0 0 0
20/08/2021
6.61
 0 6.61 6.61 6.61 0 0 0
19/08/2021
6.61
 8,600 6.61 6.66 6.61 0 0 0
18/08/2021
6.61
 300 6.72 6.72 6.61 0 0 0
17/08/2021
6.72
 5,100 7.10 7.10 6.66 0 0 0
16/08/2021
7.10
 10,900 6.66 7.10 6.66 0 0 0
13/08/2021
6.66
 6,000 6.61 7.27 6.55 0 0 0
12/08/2021
6.61
 3,600 7.10 7.10 6.61 0 0 0
11/08/2021
7.10
 500 7.10 7.10 7.05 0 0 0
10/08/2021
7.10
 6,800 6.61 7.16 6.88 0 0 0
09/08/2021
6.61
 1,300 6.83 6.83 6.50 0 0 0
06/08/2021
6.83
 3,000 6.88 6.88 6.83 0 0 0
05/08/2021
6.88
 3,000 6.66 6.88 6.61 1,000 0 0.0
04/08/2021
6.66
 300 6.66 6.66 6.66 0 0 0
03/08/2021
6.66
 200 6.66 6.66 6.66 0 0 0
02/08/2021
6.66
 15,900 6.06 6.66 6.61 11,000 0 0.1
30/07/2021
6.06
 100 6.11 6.11 6.06 0 0 0
29/07/2021
6.11
 100 6.06 6.11 6.11 0 0 0
28/07/2021
6.06
 8,400 5.78 6.33 5.73 0 0 0
27/07/2021
5.78
 5,700 5.29 5.78 5.51 5,000 0 0.1
26/07/2021
5.29
 1,200 5.18 5.29 5.29 1,200 0 0.0
23/07/2021
5.18
 0 5.18 5.18 5.18 0 0 0
22/07/2021
5.18
 600 5.29 5.29 5.18 0 0 0
21/07/2021
5.29
 100 4.96 5.29 5.29 0 0 0
20/07/2021
4.96
 0 4.96 4.96 4.96 0 0 0
19/07/2021
4.96
 174 4.96 4.96 4.96 0 0 0
16/07/2021
4.96
 0 4.96 4.96 4.96 0 0 0
15/07/2021
4.96
 0 4.96 4.96 4.96 0 0 0
14/07/2021
4.96
 400 4.96 4.96 4.96 0 0 0
13/07/2021
4.96
 4,400 5.45 5.45 4.96 0 0 0
12/07/2021
5.45
 0 5.45 5.45 5.45 0 0 0
09/07/2021
5.45
 0 5.45 5.45 5.45 0 0 0
08/07/2021
5.45
 0 5.45 5.45 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |