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)
03/08/2016
3.82
 16,300 3.82 3.82 3.82 0 0 0
02/08/2016
3.82
 23,100 3.95 3.95 3.82 0 0 0
01/08/2016
3.95
 5,200 4.03 4.03 3.95 0 0 0
29/07/2016
4.03
 7,740 4.03 4.03 3.90 0 0 0
28/07/2016
4.03
 5,400 4.03 4.03 3.95 0 0 0
27/07/2016
4.03
 6,800 3.99 4.03 3.95 0 0 0
26/07/2016
3.99
 2,000 3.95 3.99 3.99 0 0 0
25/07/2016
3.95
 4,400 4.03 4.03 3.95 0 0 0
22/07/2016
4.03
 6,100 4.07 4.07 3.99 0 0 0
21/07/2016
4.07
 17,400 4.07 4.07 3.99 0 0 0
20/07/2016
4.07
 20,800 4.07 4.07 3.99 0 0 0
19/07/2016
4.07
 15,800 4.12 4.12 3.99 0 0 0
18/07/2016
4.12
 5,800 4.20 4.20 4.07 0 0 0
15/07/2016
4.20
 18,500 4.12 4.20 4.03 0 0 0
14/07/2016
4.12
 109,628 3.99 4.16 3.99 0 0 0
13/07/2016
3.99
 32,200 3.99 4.03 3.99 0 0 0
12/07/2016
3.99
 15,500 4.03 4.03 3.99 0 0 0
11/07/2016
4.03
 2,400 4.07 4.07 4.03 0 0 0
08/07/2016
4.07
 4,200 4.03 4.07 4.03 0 0 0
07/07/2016
4.03
 6,740 4.03 4.03 3.95 0 0 0
06/07/2016
4.03
 1,700 4.07 4.07 3.90 0 0 0
05/07/2016
4.07
 0 4.07 4.07 4.07 0 0 0
04/07/2016
4.07
 7,028 3.99 4.07 3.82 0 0 0
01/07/2016
3.99
 12,200 4.20 4.20 3.99 0 0 0
30/06/2016
4.20
 44,100 4.07 4.20 4.07 40,300 0 0.4
29/06/2016
4.07
 23,900 3.95 4.07 3.90 11,800 0 0.1
28/06/2016
3.95
 4,800 3.86 3.95 3.86 0 0 0
27/06/2016
3.86
 5,440 3.90 3.90 3.82 0 0 0
24/06/2016
3.90
 18,128 3.95 3.95 3.82 0 0 0
23/06/2016
3.95
 12,700 3.90 3.95 3.90 0 0 0
22/06/2016
3.90
 3,400 3.90 3.90 3.86 0 0 0
21/06/2016
3.90
 7,300 3.90 3.90 3.82 0 0 0
20/06/2016
3.90
 5,700 3.90 3.90 3.82 0 0 0
17/06/2016
3.90
 14,200 3.86 3.90 3.82 0 0 0
16/06/2016
3.86
 17,000 3.99 3.99 3.86 0 0 0
15/06/2016
3.99
 6,440 3.99 3.99 3.90 0 0 0
14/06/2016
3.99
 4,300 3.99 3.99 3.95 0 0 0
13/06/2016
3.99
 32,400 3.95 3.99 3.90 0 0 0
10/06/2016
3.95
 46,300 3.90 3.95 3.90 0 0 0
09/06/2016
3.90
 7,260 3.90 3.95 3.90 0 0 0
08/06/2016
3.90
 7,600 3.95 3.95 3.90 0 0 0
07/06/2016
3.95
 7,480 3.95 3.95 3.82 0 0 0
06/06/2016
3.95
 16,328 3.99 3.99 3.90 0 0 0
03/06/2016
3.99
 4,300 3.99 4.03 3.82 0 0 0
02/06/2016
3.99
 9,100 3.86 4.07 3.95 0 0 0
01/06/2016
3.86
 6,900 4.03 4.03 3.86 0 0 0
31/05/2016
4.03
 9,410 3.99 4.03 3.90 0 0 0
30/05/2016
3.99
 32,300 4.07 4.07 3.82 0 0 0
27/05/2016
4.07
 7,100 4.12 4.12 3.90 0 0 0
26/05/2016
4.12
 210 3.86 4.12 3.90 0 0 0
25/05/2016
3.86
 9,200 4.03 4.16 3.86 0 0 0
24/05/2016
4.03
 300 4.03 4.03 3.99 0 0 0
23/05/2016
4.03
 10,980 4.24 4.24 3.95 0 0 0
20/05/2016
4.24
 36,000 3.90 4.24 3.95 0 0 0
19/05/2016
3.90
 9,600 3.95 3.95 3.90 0 0 0
18/05/2016
3.95
 810 3.95 3.95 3.95 0 0 0
17/05/2016
3.95
 5,760 3.95 3.95 3.90 0 0 0
16/05/2016
3.95
 6,120 3.90 3.95 3.90 0 0 0
13/05/2016
3.90
 5,000 3.95 3.95 3.86 0 0 0
12/05/2016
3.95
 1,500 3.95 3.95 3.86 0 0 0
11/05/2016
3.95
 2,100 3.95 3.95 3.90 0 0 0
10/05/2016
3.95
 35,400 3.95 3.95 3.82 18,000 0 0.2
09/05/2016
3.95
 81,600 3.95 3.95 3.82 0 0 0
06/05/2016
3.95
 18,600 3.99 3.99 3.86 0 0 0
05/05/2016
3.99
 10,600 3.95 3.99 3.90 0 0 0
04/05/2016
3.95
 1,800 3.90 3.95 3.95 0 0 0
29/04/2016
3.90
 26,340 3.99 4.12 3.90 0 0 0
28/04/2016
3.99
 5,700 3.99 4.07 3.99 0 0 0
27/04/2016
3.99
 14,320 4.07 4.07 3.95 0 0 0
26/04/2016
4.07
 6,840 4.03 4.07 3.99 0 0 0
25/04/2016
4.03
 12,400 4.07 4.07 3.99 0 0 0
22/04/2016
4.07
 2,200 4.12 4.12 4.07 0 0 0
21/04/2016
4.12
 2,900 4.12 4.12 4.07 0 0 0
20/04/2016
4.12
 15,700 4.12 4.16 4.03 0 0 0
19/04/2016
4.12
 10,800 4.16 4.16 3.99 0 0 0
15/04/2016
4.16
 26,210 4.16 4.16 4.12 0 0 0
14/04/2016
4.16
 10,580 4.12 4.20 4.12 0 0 0
13/04/2016
4.12
 34,700 3.90 4.12 3.90 0 0 0
12/04/2016
3.90
 7,460 4.07 4.07 3.90 0 0 0
11/04/2016
4.07
 47,500 4.03 4.07 3.65 0 0 0
08/04/2016
4.03
 17,300 3.99 4.03 3.95 0 0 0
07/04/2016
3.99
 10,000 4.07 4.07 3.99 0 0 0
06/04/2016
4.07
 3,305 4.07 4.07 4.03 0 0 0
05/04/2016
4.07
 700 4.07 4.16 3.99 0 0 0
04/04/2016
4.07
 75,885 4.07 4.07 3.95 0 70,400 -0.7
01/04/2016
4.07
 21,600 4.20 4.20 4.07 0 0 0
31/03/2016
4.20
 11,810 4.20 4.24 4.16 5,000 0 0.0
30/03/2016
4.20
 1,100 4.24 4.24 4.03 0 0 0
29/03/2016
4.24
 910 4.24 4.24 4.20 0 0 0
28/03/2016
4.24
 23,748 4.20 4.24 4.20 21,700 0 0.2
25/03/2016
4.20
 25,000 4.20 4.20 4.20 20,000 0 0.2
24/03/2016
4.20
 37,600 4.07 4.33 4.16 6,200 0 0.1
23/03/2016
4.07
 11,800 4.07 4.07 4.03 10,000 0 0.1
22/03/2016
4.07
 22,850 4.07 4.07 3.99 0 0 0
21/03/2016
4.07
 34,800 4.16 4.16 4.03 0 0 0
18/03/2016
4.16
 300 4.20 4.20 4.03 0 0 0
17/03/2016
4.20
 10,100 4.20 4.33 4.12 0 0 0
16/03/2016
4.20
 33,438 4.03 4.20 4.03 13,000 0 0.1
15/03/2016
4.03
 27,760 4.07 4.07 3.86 19,300 0 0.2
14/03/2016
4.07
 29,500 3.82 4.07 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |