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)
21/12/2020
7.49
 4,100 8.26 8.26 7.43 0 0 0
18/12/2020
8.26
 101,780 7.54 8.26 6.83 0 0 0
17/12/2020
7.54
 27,175 6.88 7.54 6.88 0 0 0
16/12/2020
6.88
 24,120 6.88 7.54 6.88 0 0 0
15/12/2020
6.88
 10,900 6.28 6.88 5.84 0 0 0
14/12/2020
6.28
 14,200 6.22 6.83 6.28 0 0 0
11/12/2020
6.22
 48,780 6.44 7.05 6.11 0 1,000 -0.0
10/12/2020
6.44
 7,600 7.16 7.16 6.44 0 0 0
09/12/2020
7.16
 43,840 6.55 7.16 6.11 0 0 0
08/12/2020
6.55
 41,000 6.00 6.55 6.06 0 0 0
07/12/2020
6.00
 39,560 6.06 6.61 5.62 0 0 0
04/12/2020
6.06
 13,400 5.51 6.06 5.07 0 0 0
03/12/2020
5.51
 24,400 5.01 5.51 4.52 0 0 0
02/12/2020
5.01
 6,500 4.79 5.23 4.46 0 0 0
01/12/2020
4.79
 1,600 4.68 5.12 4.79 0 0 0
30/11/2020
4.68
 1,400 4.41 4.85 4.63 0 0 0
27/11/2020
4.41
 300 4.02 4.41 4.41 0 0 0
26/11/2020
4.02
 100 3.91 4.02 4.02 0 0 0
25/11/2020
3.91
 110 3.58 3.91 3.91 0 0 0
24/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
23/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
20/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
19/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
18/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
17/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
16/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
13/11/2020
3.58
 100 3.97 3.97 3.58 0 0 0
12/11/2020
3.97
 0 3.97 3.97 3.97 0 0 0
11/11/2020
3.97
 200 4.24 4.57 3.97 0 0 0
10/11/2020
4.24
 100 4.57 4.57 4.24 0 0 0
09/11/2020
4.57
 20 4.57 4.57 4.57 0 0 0
06/11/2020
4.57
 0 4.57 4.57 4.57 0 0 0
05/11/2020
4.57
 0 4.57 4.57 4.57 0 0 0
04/11/2020
4.57
 0 4.57 4.57 4.57 0 0 0
03/11/2020
4.57
 4,300 4.68 5.12 4.57 0 0 0
02/11/2020
4.68
 0 4.68 4.68 4.68 0 0 0
30/10/2020
4.68
 358,500 4.68 5.12 4.68 0 0 0
29/10/2020
4.68
 1,000 4.30 4.68 4.57 0 0 0
28/10/2020
4.30
 0 4.30 4.30 4.30 0 0 0
27/10/2020
4.30
 600 3.97 4.30 4.30 0 0 0
26/10/2020
3.97
 20 3.97 3.97 3.97 0 0 0
23/10/2020
3.97
 0 3.97 3.97 3.97 0 0 0
22/10/2020
3.97
 2,900 4.02 4.41 3.97 0 0 0
21/10/2020
4.02
 100 4.19 4.19 4.02 0 0 0
20/10/2020
4.19
 2,600 4.41 4.85 4.02 0 0 0
19/10/2020
4.41
 2,300 4.35 4.74 4.41 0 0 0
16/10/2020
4.35
 4,200 4.30 4.68 4.35 0 0 0
15/10/2020
4.30
 3,600 4.24 4.63 4.24 0 0 0
14/10/2020
4.24
 1,300 4.19 4.57 4.19 0 0 0
13/10/2020
4.19
 1,000 4.13 4.52 4.19 0 0 0
12/10/2020
4.13
 5,100 4.13 4.52 4.13 0 0 0
09/10/2020
4.13
 400 4.08 4.46 4.13 0 0 0
08/10/2020
4.08
 5,800 4.13 4.52 4.08 0 0 0
07/10/2020
4.13
 0 4.13 4.13 4.13 0 0 0
06/10/2020
4.13
 300 4.02 4.13 4.13 0 0 0
05/10/2020
4.02
 0 4.02 4.02 4.02 0 0 0
02/10/2020
4.02
 200 3.97 4.30 4.02 0 0 0
01/10/2020
3.97
 2,000 4.02 4.41 3.86 0 0 0
30/09/2020
4.02
 0 4.02 4.02 4.02 0 0 0
29/09/2020
4.02
 100 4.02 4.02 4.02 0 0 0
28/09/2020
4.02
 0 4.02 4.02 4.02 0 0 0
25/09/2020
4.02
 0 4.02 4.02 4.02 0 0 0
24/09/2020
4.02
 0 4.02 4.02 4.02 0 0 0
23/09/2020
4.02
 0 4.02 4.02 4.02 0 0 0
22/09/2020
4.02
 400 4.02 4.35 4.02 0 0 0
21/09/2020
4.02
 4,300 3.97 4.35 4.02 0 0 0
18/09/2020
3.97
 5,400 3.97 4.35 3.91 0 0 0
17/09/2020
3.97
 800 3.86 4.24 3.97 0 0 0
16/09/2020
3.86
 8,800 3.97 4.35 3.86 0 0 0
15/09/2020
3.97
 8,660 3.86 4.24 3.86 0 0 0
14/09/2020
3.86
 800 3.74 4.08 3.86 0 0 0
11/09/2020
3.74
 5,300 3.86 3.86 3.74 0 0 0
10/09/2020
3.86
 3,900 3.86 4.24 3.86 0 0 0
09/09/2020
3.86
 3,200 3.86 3.86 3.86 0 0 0
08/09/2020
3.86
 0 3.86 3.86 3.86 0 0 0
07/09/2020
3.86
 2,500 3.97 3.97 3.86 0 0 0
04/09/2020
3.97
 200 3.97 4.30 3.97 0 0 0
03/09/2020
3.97
 3,200 3.97 4.35 3.97 0 0 0
01/09/2020
3.97
 3,700 3.97 4.35 3.97 0 0 0
31/08/2020
3.97
 500 3.91 4.24 3.97 0 0 0
28/08/2020
3.91
 2,421 3.86 4.24 3.91 0 0 0
27/08/2020
3.86
 2,100 3.69 4.02 3.86 0 0 0
26/08/2020
3.69
 0 3.69 3.69 3.69 0 0 0
25/08/2020
3.69
 2,000 3.91 4.30 3.63 0 0 0
24/08/2020
3.91
 600 3.91 4.30 3.91 0 0 0
21/08/2020
3.91
 0 3.91 3.91 3.91 0 0 0
20/08/2020
3.91
 0 3.91 3.91 3.91 0 0 0
19/08/2020
3.91
 0 3.91 3.91 3.91 0 0 0
18/08/2020
3.91
 600 3.86 4.24 3.91 0 0 0
17/08/2020
3.86
 0 3.86 3.86 3.86 0 0 0
14/08/2020
3.86
 0 3.86 3.86 3.86 0 0 0
13/08/2020
3.86
 610 3.80 4.13 3.86 0 0 0
12/08/2020
3.80
 0 3.80 3.80 3.80 0 0 0
11/08/2020
3.80
 1,100 3.86 4.24 3.80 0 0 0
10/08/2020
3.86
 2,300 3.74 4.08 3.80 0 0 0
07/08/2020
3.74
 2,100 3.69 4.02 3.74 0 0 0
06/08/2020
3.69
 1,100 3.63 3.97 3.69 0 0 0
05/08/2020
3.63
 2,300 3.86 4.24 3.63 0 0 0
04/08/2020
3.86
 0 3.86 3.86 3.86 0 0 0
03/08/2020
3.86
 1,100 3.86 4.24 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |