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)
21/05/2021
5.34
 0 5.34 5.34 5.34 0 0 0
20/05/2021
5.34
 0 5.34 5.34 5.34 0 0 0
19/05/2021
5.34
 200 5.51 5.51 5.34 0 0 0
18/05/2021
5.51
 300 5.73 5.73 5.34 0 0 0
17/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
14/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
13/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
12/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
11/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
10/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
07/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
06/05/2021
5.73
 0 5.73 5.73 5.73 0 0 0
05/05/2021
5.73
 500 5.40 5.73 5.73 0 0 0
04/05/2021
5.40
 240 5.78 5.78 5.40 0 0 0
29/04/2021
5.78
 0 5.78 5.78 5.78 0 0 0
28/04/2021
5.78
 20 5.78 5.78 5.78 0 20 -0.0
27/04/2021
5.78
 0 5.78 5.78 5.78 0 0 0
26/04/2021
5.78
 600 5.78 6.22 5.78 0 0 0
23/04/2021
5.78
 1,000 5.78 5.78 5.78 0 0 0
22/04/2021
5.78
 3,800 5.89 5.89 5.78 0 0 0
20/04/2021
5.89
 8,100 5.95 5.95 5.67 0 0 0
19/04/2021
5.95
 8,000 6.33 6.33 5.89 0 0 0
16/04/2021
6.33
 0 6.33 6.33 6.33 0 0 0
15/04/2021
6.33
 1,249 6.33 6.33 6.33 0 0 0
14/04/2021
6.33
 4,440 6.33 6.55 6.33 0 0 0
13/04/2021
6.33
 500 6.06 6.33 6.33 0 0 0
12/04/2021
6.06
 0 6.06 6.06 6.06 0 0 0
09/04/2021
6.06
 0 6.06 6.06 6.06 0 0 0
08/04/2021
6.06
 0 6.06 6.06 6.06 0 0 0
07/04/2021
6.06
 0 6.06 6.06 6.06 0 0 0
06/04/2021
6.06
 0 6.06 6.06 6.06 0 0 0
05/04/2021
6.06
 0 6.06 6.06 6.06 0 0 0
02/04/2021
6.06
 1,400 5.89 6.33 5.89 0 0 0
01/04/2021
5.89
 600 6.33 6.33 5.89 0 0 0
31/03/2021
6.33
 0 6.33 6.33 6.33 0 0 0
30/03/2021
6.33
 300 6.33 6.33 6.33 0 0 0
29/03/2021
6.33
 0 6.33 6.33 6.33 0 0 0
26/03/2021
6.33
 700 6.33 6.39 6.28 0 0 0
25/03/2021
6.33
 0 6.33 6.33 6.33 0 0 0
24/03/2021
6.33
 400 6.39 6.39 6.33 0 0 0
23/03/2021
6.39
 500 6.39 6.44 6.39 0 0 0
22/03/2021
6.39
 700 6.39 6.44 6.33 0 0 0
19/03/2021
6.39
 700 6.44 6.50 6.39 0 0 0
18/03/2021
6.44
 0 6.44 6.44 6.44 0 0 0
17/03/2021
6.44
 2,040 6.39 6.44 6.33 0 0 0
16/03/2021
6.39
 1,400 6.28 6.39 6.28 0 0 0
15/03/2021
6.28
 500 6.28 6.28 6.28 0 0 0
12/03/2021
6.28
 100 6.33 6.33 6.28 0 0 0
11/03/2021
6.33
 800 6.28 6.33 6.33 0 0 0
10/03/2021
6.28
 300 6.22 6.28 6.28 0 0 0
09/03/2021
6.22
 100 6.00 6.22 6.22 0 0 0
08/03/2021
6.00
 0 6.00 6.00 6.00 0 0 0
05/03/2021
6.00
 0 6.00 6.00 6.00 0 0 0
04/03/2021
6.00
 3,800 5.95 6.50 6.00 0 0 0
03/03/2021
5.95
 0 5.95 5.95 5.95 0 0 0
02/03/2021
5.95
 4,300 5.89 6.44 5.95 0 0 0
01/03/2021
5.89
 1,140 5.89 5.89 5.89 0 0 0
26/02/2021
5.89
 10,840 5.89 5.89 5.51 0 0 0
25/02/2021
5.89
 0 5.89 5.89 5.89 0 0 0
24/02/2021
5.89
 4,500 5.89 6.39 5.89 0 0 0
23/02/2021
5.89
 100 6.06 6.06 5.89 0 0 0
22/02/2021
6.06
 200 5.95 6.06 6.06 0 0 0
19/02/2021
5.95
 10,000 6.44 6.44 5.95 0 0 0
18/02/2021
6.44
 2,300 5.89 6.44 5.95 0 0 0
17/02/2021
5.89
 0 5.89 5.89 5.89 0 0 0
09/02/2021
5.89
 0 5.89 5.89 5.89 0 0 0
08/02/2021
5.89
 10,100 6.33 6.33 5.89 0 0 0
05/02/2021
6.33
 1,300 5.84 6.39 5.84 0 0 0
04/02/2021
5.84
 100 6.06 6.06 5.84 0 0 0
03/02/2021
6.06
 1,100 6.00 6.55 6.06 0 0 0
02/02/2021
6.00
 4,100 5.89 6.44 5.89 0 0 0
01/02/2021
5.89
 0 5.89 5.89 5.89 0 0 0
29/01/2021
5.89
 200 6.33 6.33 5.89 0 0 0
28/01/2021
6.33
 2,200 5.78 6.33 5.73 0 0 0
27/01/2021
5.78
 4,300 5.78 6.33 5.56 0 0 0
26/01/2021
5.78
 2,800 5.95 6.50 5.51 0 0 0
25/01/2021
5.95
 3,100 6.55 6.55 5.95 0 0 0
22/01/2021
6.55
 3,800 6.00 6.55 5.62 0 0 0
21/01/2021
6.00
 0 6.00 6.00 6.00 0 0 0
20/01/2021
6.00
 100 6.33 6.33 6.00 0 0 0
19/01/2021
6.33
 900 5.84 6.33 5.95 0 0 0
18/01/2021
5.84
 100 6.33 6.33 5.84 0 0 0
15/01/2021
6.33
 7,020 6.99 7.05 6.33 0 0 0
14/01/2021
6.99
 329 7.21 7.21 6.99 0 0 0
13/01/2021
7.21
 100 7.21 7.21 7.21 0 0 0
12/01/2021
7.21
 100 7.71 7.71 7.21 0 0 0
11/01/2021
7.71
 1,100 7.05 7.71 7.16 0 0 0
08/01/2021
7.05
 3,100 6.44 7.05 6.00 0 0 0
07/01/2021
6.44
 100 7.16 7.16 6.44 0 0 0
06/01/2021
7.16
 200 7.16 7.16 6.50 0 0 0
05/01/2021
7.16
 200 6.72 7.16 6.17 0 0 0
04/01/2021
6.72
 100 6.66 6.72 6.72 0 0 0
31/12/2020
6.66
 100 6.77 6.77 6.66 0 0 0
30/12/2020
6.77
 0 6.77 6.77 6.77 0 0 0
29/12/2020
6.77
 600 7.16 7.16 6.66 0 0 0
28/12/2020
7.16
 600 7.16 7.16 6.94 0 0 0
25/12/2020
7.16
 2,200 6.77 7.16 6.44 0 0 0
24/12/2020
6.77
 5,600 7.16 7.16 6.50 0 0 0
23/12/2020
7.16
 2,300 6.99 7.16 6.99 0 0 0
22/12/2020
6.99
 450 7.49 7.54 6.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |