CTCP Dịch vụ Vận tải và Thương mại (tjc)

9.80
-0.10
(-1.01%)
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
(2026-05-20) 		-1.10 -10% 59,600 0 0
9.80
11.10
9.80
2 tháng
(2026-04-20) 		-10 -50.24% 612,600 0 0
9.80
19.90
9.80
3 tháng
(2026-03-23) 		0.25 2.60% 904,500 -5,000 -0.1
9.65
19.90
9.80
6 tháng
(2025-12-22) 		1.58 19.02% 936,900 -5,000 -0.1
7.79
19.90
9.80
12 tháng
(2025-06-24) 		-3.41 -25.61% 999,600 -11,000 -0.2
7.79
19.90
9.80
24 tháng
(2024-07-01) 		-1.15 -10.38% 1,092,814 -8,000 -0.1
7.79
19.90
9.80
36 tháng
(2023-07-05) 		-0.31 -3.03% 1,833,465 -18,140 -0.3
6.81
19.90
9.80
60 tháng
(2021-07-15) 		4.94 99.74% 3,011,746 -1,140 -0.1
4.96
19.90
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2016
3.82
 17,968 3.82 3.86 3.73 0 0 0
10/03/2016
3.82
 15,560 3.78 3.82 3.78 0 0 0
09/03/2016
3.78
 11,100 3.78 3.78 3.73 0 0 0
08/03/2016
3.78
 3,500 3.73 3.78 3.73 0 0 0
07/03/2016
3.73
 9,700 3.73 3.78 3.73 0 0 0
04/03/2016
3.73
 24,100 3.73 3.78 3.73 0 0 0
03/03/2016
3.73
 20,535 3.78 3.78 3.73 0 0 0
02/03/2016
3.78
 29,200 3.86 3.86 3.78 0 0 0
01/03/2016
3.86
 14,320 3.86 3.86 3.82 0 150 -0.0
29/02/2016
3.86
 11,100 3.82 3.86 3.82 0 0 0
26/02/2016
3.82
 11,720 3.86 3.86 3.78 0 0 0
25/02/2016
3.86
 11,200 3.86 3.86 3.86 0 0 0
24/02/2016
3.86
 9,100 3.82 3.86 3.82 0 0 0
23/02/2016
3.82
 18,220 3.90 3.90 3.78 0 0 0
22/02/2016
3.90
 6,900 4.07 4.07 3.82 0 0 0
19/02/2016
4.07
 1,000 4.20 4.20 4.07 0 0 0
18/02/2016
4.20
 0 4.20 4.20 4.20 0 0 0
17/02/2016
4.20
 25,270 4.03 4.24 3.82 0 0 0
16/02/2016
4.03
 8,500 3.90 4.03 3.86 0 0 0
15/02/2016
3.90
 350 3.86 3.90 3.90 0 0 0
05/02/2016
3.86
 440 3.86 3.86 3.73 0 0 0
04/02/2016
3.86
 1,300 3.73 3.86 3.78 0 0 0
03/02/2016
3.73
 1,200 3.82 3.82 3.73 0 0 0
02/02/2016
3.82
 26,000 3.78 3.82 3.78 0 0 0
01/02/2016
3.78
 14,220 3.78 3.78 3.78 0 0 0
29/01/2016
3.78
 40,660 3.73 3.78 3.73 0 0 0
28/01/2016
3.73
 23,700 3.73 3.82 3.73 0 0 0
27/01/2016
3.73
 43,520 3.78 3.78 3.65 0 200 -0.0
26/01/2016
3.78
 21,220 3.78 3.78 3.65 0 0 0
25/01/2016
3.78
 40,220 3.73 3.86 3.61 0 0 0
22/01/2016
3.73
 20,000 3.78 3.78 3.48 0 0 0
21/01/2016
3.78
 121,900 4.16 4.16 3.78 0 0 0
20/01/2016
4.16
 86,100 4.58 4.58 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |