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)
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
31/07/2020
3.86
 0 3.86 3.86 3.86 0 0 0
30/07/2020
3.86
 0 3.86 3.86 3.86 0 0 0
29/07/2020
3.86
 0 3.86 3.86 3.86 0 0 0
28/07/2020
3.86
 2,200 3.97 4.35 3.86 0 0 0
27/07/2020
3.97
 0 3.97 3.97 3.97 0 0 0
24/07/2020
3.97
 0 3.97 3.97 3.97 0 0 0
23/07/2020
3.97
 0 3.97 3.97 3.97 0 0 0
22/07/2020
3.97
 1,100 4.02 4.41 3.97 0 0 0
21/07/2020
4.02
 200 3.91 4.24 4.02 0 0 0
20/07/2020
3.91
 8,100 4.24 4.63 3.91 0 0 0
17/07/2020
4.24
 100 3.86 4.24 4.24 0 0 0
16/07/2020
3.86
 100 3.86 3.86 3.86 0 0 0
15/07/2020
3.86
 10,100 4.08 4.46 3.86 0 0 0
14/07/2020
4.08
 2,500 4.19 4.57 3.86 0 0 0
13/07/2020
4.19
 2,400 3.97 4.35 3.97 0 0 0
10/07/2020
3.97
 1,200 3.86 4.24 3.97 0 0 0
09/07/2020
3.86
 2,900 4.13 4.52 3.80 0 0 0
08/07/2020
4.13
 4,600 3.86 4.24 3.91 0 0 0
07/07/2020
3.86
 30 3.86 3.86 3.86 0 0 0
06/07/2020
3.86
 0 3.86 3.86 3.86 0 0 0
03/07/2020
3.86
 6,200 3.91 4.30 3.86 0 0 0
02/07/2020
3.91
 8,290 4.13 4.35 3.91 0 0 0
01/07/2020
4.13
 5,300 3.91 4.24 3.91 0 0 0
30/06/2020
3.91
 1,100 3.97 4.35 3.91 0 0 0
29/06/2020
3.97
 2,200 4.19 4.57 3.97 0 0 0
26/06/2020
4.19
 29,800 4.13 4.52 3.91 0 0 0
25/06/2020
4.13
 140 3.91 4.13 4.13 0 0 0
24/06/2020
3.91
 100 4.13 4.13 3.91 0 0 0
23/06/2020
4.13
 15,500 4.13 4.13 4.13 0 0 0
22/06/2020
4.13
 2,600 4.13 4.13 3.86 0 0 0
19/06/2020
4.13
 5,100 4.13 4.13 3.91 0 0 0
18/06/2020
4.13
 12,100 4.13 4.13 3.91 0 0 0
17/06/2020
4.13
 4,400 4.13 4.13 3.91 0 0 0
16/06/2020
4.13
 620 4.13 4.13 3.91 0 0 0
15/06/2020
4.13
 5,105 4.13 4.13 3.91 0 0 0
12/06/2020
4.13
 6,400 4.13 4.13 3.91 0 0 0
11/06/2020
4.13
 5,665 4.13 4.13 3.91 0 0 0
10/06/2020
4.13
 202,205 3.91 4.30 4.13 0 0 0
09/06/2020
3.91
 0 3.91 3.91 3.91 0 0 0
08/06/2020
3.91
 100 3.58 3.91 3.91 0 0 0
05/06/2020
3.58
 0 3.58 3.58 3.58 0 0 0
04/06/2020
3.58
 0 3.58 3.58 3.58 0 0 0
03/06/2020
3.58
 0 3.58 3.58 3.58 0 0 0
02/06/2020
3.58
 0 3.58 3.58 3.58 0 0 0
01/06/2020
3.58
 0 3.58 3.58 3.58 0 0 0
29/05/2020
3.58
 0 3.58 3.58 3.58 0 0 0
28/05/2020
3.58
 400 3.58 3.91 3.58 0 0 0
27/05/2020
3.58
 500 3.58 3.91 3.41 0 0 0
26/05/2020
3.58
 8,200 3.52 3.86 3.52 0 0 0
25/05/2020
3.52
 0 3.52 3.52 3.52 0 0 0
22/05/2020
3.52
 1,100 3.58 3.91 3.52 0 0 0
21/05/2020
3.58
 1,050 3.36 3.69 3.58 0 0 0
20/05/2020
3.36
 461,833 3.41 3.74 3.30 0 0 0
19/05/2020
3.41
 0 3.41 3.41 3.41 0 0 0
18/05/2020
3.41
 0 3.41 3.41 3.41 0 0 0
15/05/2020
3.41
 0 3.41 3.41 3.41 0 0 0
14/05/2020
3.41
 100 3.25 3.41 3.41 0 0 0
13/05/2020
3.25
 0 3.25 3.25 3.25 0 0 0
12/05/2020
3.25
 0 3.25 3.25 3.25 0 0 0
11/05/2020
3.25
 0 3.25 3.25 3.25 0 0 0
08/05/2020
3.25
 190,800 3.58 3.58 3.25 0 0 0
07/05/2020
3.58
 30,600 3.58 3.58 3.58 0 0 0
06/05/2020
3.58
 30,000 3.91 3.91 3.58 0 0 0
05/05/2020
3.91
 0 3.91 3.91 3.91 0 0 0
04/05/2020
3.91
 0 3.91 3.91 3.91 0 0 0
29/04/2020
3.91
 5,200 3.58 3.91 3.91 0 0 0
28/04/2020
3.58
 66,000 3.36 3.69 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |