CTCP Dịch vụ Vận tải và Thương mại (tjc)

9
-0.80
(-8.16%)
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
(2026-07-06) 		0.80 8.89% 60,600 0 0
7.60
9.80
9
2 tháng
(2026-06-08) 		-0.80 -7.55% 111,700 0 0
7.60
10.60
9
3 tháng
(2026-05-07) 		-3.50 -26.32% 215,000 0 0
7.60
13.30
9
6 tháng
(2026-02-06) 		1.08 12.42% 1,012,400 -5,000 -0.1
7.60
19.90
9
12 tháng
(2025-08-11) 		-0.18 -1.82% 1,065,800 -6,200 -0.1
7.60
19.90
9
24 tháng
(2024-08-15) 		-0.31 -3.11% 1,123,919 -11,000 -0.2
7.60
19.90
9
36 tháng
(2023-08-21) 		2.24 29.59% 1,892,265 -18,140 -0.3
6.81
19.90
9
60 tháng
(2021-08-31) 		2.75 39.02% 2,992,472 -19,340 -0.3
6.72
19.90
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
5.45
 0 5.45 5.45 5.45 0 0 0
06/07/2021
5.45
 0 5.45 5.45 5.45 0 0 0
05/07/2021
5.45
 0 5.45 5.45 5.45 0 0 0
02/07/2021
5.45
 2,300 5.45 5.45 5.45 0 0 0
01/07/2021
5.45
 0 5.45 5.45 5.45 0 0 0
30/06/2021
5.45
 2,100 5.45 5.45 5.45 0 0 0
29/06/2021
5.45
 0 5.45 5.45 5.45 0 0 0
28/06/2021
5.45
 5,100 5.67 5.67 5.45 0 0 0
25/06/2021
5.67
 200 5.51 5.67 5.51 0 0 0
24/06/2021
5.51
 0 5.51 5.51 5.51 0 0 0
23/06/2021
5.51
 100 5.45 5.51 5.51 0 0 0
22/06/2021
5.45
 3,000 5.45 5.51 5.45 0 0 0
21/06/2021
5.45
 1,200 5.34 5.45 5.45 0 0 0
18/06/2021
5.34
 2,900 5.12 5.34 5.18 0 0 0
17/06/2021
5.12
 0 5.12 5.12 5.12 0 0 0
16/06/2021
5.12
 0 5.12 5.12 5.12 0 0 0
15/06/2021
5.12
 1,000 5.18 5.18 5.01 0 0 0
14/06/2021
5.18
 500 5.18 5.18 5.18 0 0 0
11/06/2021
5.18
 0 5.18 5.18 5.18 0 0 0
10/06/2021
5.18
 0 5.18 5.18 5.18 0 0 0
09/06/2021
5.18
 0 5.18 5.18 5.18 0 0 0
08/06/2021
5.18
 100 5.73 5.73 5.18 0 0 0
07/06/2021
5.73
 0 5.73 5.73 5.73 0 0 0
04/06/2021
5.73
 0 5.73 5.73 5.73 0 0 0
03/06/2021
5.73
 40 5.73 5.73 5.73 0 0 0
02/06/2021
5.73
 0 5.73 5.73 5.73 0 0 0
01/06/2021
5.73
 0 5.73 5.73 5.73 0 0 0
31/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
28/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
27/05/2021
5.73
 100 5.40 5.73 5.73 0 0 0
26/05/2021
5.40
 600 5.34 5.40 5.40 0 0 0
25/05/2021
5.34
 0 5.34 5.34 5.34 0 0 0
24/05/2021
5.34
 0 5.34 5.34 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |