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)
23/09/2020
6.04
 0 6.04 6.04 6.04 0 0 0
22/09/2020
6.04
 400 6.04 6.54 6.04 0 0 0
21/09/2020
6.04
 4,300 5.96 6.54 6.04 0 0 0
18/09/2020
5.96
 5,400 5.96 6.54 5.88 0 0 0
17/09/2020
5.96
 800 5.79 6.37 5.96 0 0 0
16/09/2020
5.79
 8,800 5.96 6.54 5.79 0 0 0
15/09/2020
5.96
 8,660 5.79 6.37 5.79 0 0 0
14/09/2020
5.79
 800 5.63 6.12 5.79 0 0 0
11/09/2020
5.63
 5,300 5.79 5.79 5.63 0 0 0
10/09/2020
5.79
 3,900 5.79 6.37 5.79 0 0 0
09/09/2020
5.79
 3,200 5.79 5.79 5.79 0 0 0
08/09/2020
5.79
 0 5.79 5.79 5.79 0 0 0
07/09/2020
5.79
 2,500 5.96 5.96 5.79 0 0 0
04/09/2020
5.96
 200 5.96 6.46 5.96 0 0 0
03/09/2020
5.96
 3,200 5.96 6.54 5.96 0 0 0
01/09/2020
5.96
 3,700 5.96 6.54 5.96 0 0 0
31/08/2020
5.96
 500 5.88 6.37 5.96 0 0 0
28/08/2020
5.88
 2,421 5.79 6.37 5.88 0 0 0
27/08/2020
5.79
 2,100 5.55 6.04 5.79 0 0 0
26/08/2020
5.55
 0 5.55 5.55 5.55 0 0 0
25/08/2020
5.55
 2,000 5.88 6.46 5.46 0 0 0
24/08/2020
5.88
 600 5.88 6.46 5.88 0 0 0
21/08/2020
5.88
 0 5.88 5.88 5.88 0 0 0
20/08/2020
5.88
 0 5.88 5.88 5.88 0 0 0
19/08/2020
5.88
 0 5.88 5.88 5.88 0 0 0
18/08/2020
5.88
 600 5.79 6.37 5.88 0 0 0
17/08/2020
5.79
 0 5.79 5.79 5.79 0 0 0
14/08/2020
5.79
 0 5.79 5.79 5.79 0 0 0
13/08/2020
5.79
 610 5.71 6.21 5.79 0 0 0
12/08/2020
5.71
 0 5.71 5.71 5.71 0 0 0
11/08/2020
5.71
 1,100 5.79 6.37 5.71 0 0 0
10/08/2020
5.79
 2,300 5.63 6.12 5.71 0 0 0
07/08/2020
5.63
 2,100 5.55 6.04 5.63 0 0 0
06/08/2020
5.55
 1,100 5.46 5.96 5.55 0 0 0
05/08/2020
5.46
 2,300 5.79 6.37 5.46 0 0 0
04/08/2020
5.79
 0 5.79 5.79 5.79 0 0 0
03/08/2020
5.79
 1,100 5.79 6.37 5.79 0 0 0
31/07/2020
5.79
 0 5.79 5.79 5.79 0 0 0
30/07/2020
5.79
 0 5.79 5.79 5.79 0 0 0
29/07/2020
5.79
 0 5.79 5.79 5.79 0 0 0
28/07/2020
5.79
 2,200 5.96 6.54 5.79 0 0 0
27/07/2020
5.96
 0 5.96 5.96 5.96 0 0 0
24/07/2020
5.96
 0 5.96 5.96 5.96 0 0 0
23/07/2020
5.96
 0 5.96 5.96 5.96 0 0 0
22/07/2020
5.96
 1,100 6.04 6.62 5.96 0 0 0
21/07/2020
6.04
 200 5.88 6.37 6.04 0 0 0
20/07/2020
5.88
 8,100 6.37 6.95 5.88 0 0 0
17/07/2020
6.37
 100 5.79 6.37 6.37 0 0 0
16/07/2020
5.79
 100 5.79 5.79 5.79 0 0 0
15/07/2020
5.79
 10,100 6.12 6.70 5.79 0 0 0
14/07/2020
6.12
 2,500 6.29 6.87 5.79 0 0 0
13/07/2020
6.29
 2,400 5.96 6.54 5.96 0 0 0
10/07/2020
5.96
 1,200 5.79 6.37 5.96 0 0 0
09/07/2020
5.79
 2,900 6.21 6.79 5.71 0 0 0
08/07/2020
6.21
 4,600 5.79 6.37 5.88 0 0 0
07/07/2020
5.79
 30 5.79 5.79 5.79 0 0 0
06/07/2020
5.79
 0 5.79 5.79 5.79 0 0 0
03/07/2020
5.79
 6,200 5.88 6.46 5.79 0 0 0
02/07/2020
5.88
 8,290 6.21 6.54 5.88 0 0 0
01/07/2020
6.21
 5,300 5.88 6.37 5.88 0 0 0
30/06/2020
5.88
 1,100 5.96 6.54 5.88 0 0 0
29/06/2020
5.96
 2,200 6.29 6.87 5.96 0 0 0
26/06/2020
6.29
 29,800 6.21 6.79 5.88 0 0 0
25/06/2020
6.21
 140 5.88 6.21 6.21 0 0 0
24/06/2020
5.88
 100 6.21 6.21 5.88 0 0 0
23/06/2020
6.21
 15,500 6.21 6.21 6.21 0 0 0
22/06/2020
6.21
 2,600 6.21 6.21 5.79 0 0 0
19/06/2020
6.21
 5,100 6.21 6.21 5.88 0 0 0
18/06/2020
6.21
 12,100 6.21 6.21 5.88 0 0 0
17/06/2020
6.21
 4,400 6.21 6.21 5.88 0 0 0
16/06/2020
6.21
 620 6.21 6.21 5.88 0 0 0
15/06/2020
6.21
 5,105 6.21 6.21 5.88 0 0 0
12/06/2020
6.21
 6,400 6.21 6.21 5.88 0 0 0
11/06/2020
6.21
 5,665 6.21 6.21 5.88 0 0 0
10/06/2020
6.21
 202,205 5.88 6.46 6.21 0 0 0
09/06/2020
5.88
 0 5.88 5.88 5.88 0 0 0
08/06/2020
5.88
 100 5.38 5.88 5.88 0 0 0
05/06/2020
5.38
 0 5.38 5.38 5.38 0 0 0
04/06/2020
5.38
 0 5.38 5.38 5.38 0 0 0
03/06/2020
5.38
 0 5.38 5.38 5.38 0 0 0
02/06/2020
5.38
 0 5.38 5.38 5.38 0 0 0
01/06/2020
5.38
 0 5.38 5.38 5.38 0 0 0
29/05/2020
5.38
 0 5.38 5.38 5.38 0 0 0
28/05/2020
5.38
 400 5.38 5.88 5.38 0 0 0
27/05/2020
5.38
 500 5.38 5.88 5.13 0 0 0
26/05/2020
5.38
 8,200 5.30 5.79 5.30 0 0 0
25/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
22/05/2020
5.30
 1,100 5.38 5.88 5.30 0 0 0
21/05/2020
5.38
 1,050 5.05 5.55 5.38 0 0 0
20/05/2020
5.05
 461,833 5.13 5.63 4.97 0 0 0
19/05/2020
5.13
 0 5.13 5.13 5.13 0 0 0
18/05/2020
5.13
 0 5.13 5.13 5.13 0 0 0
15/05/2020
5.13
 0 5.13 5.13 5.13 0 0 0
14/05/2020
5.13
 100 4.88 5.13 5.13 0 0 0
13/05/2020
4.88
 0 4.88 4.88 4.88 0 0 0
12/05/2020
4.88
 0 4.88 4.88 4.88 0 0 0
11/05/2020
4.88
 0 4.88 4.88 4.88 0 0 0
08/05/2020
4.88
 190,800 5.38 5.38 4.88 0 0 0
07/05/2020
5.38
 30,600 5.38 5.38 5.38 0 0 0
06/05/2020
5.38
 30,000 5.88 5.88 5.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |