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)
23/08/2023
8.00
 0 8.00 8.00 8.00 0 0 0
22/08/2023
8.00
 1,500 7.56 8.00 7.50 0 0 0
21/08/2023
7.56
 0 7.56 7.56 7.56 0 0 0
18/08/2023
7.56
 3,100 8.32 8.32 7.56 0 0 0
17/08/2023
8.32
 0 8.32 8.32 8.32 0 0 0
16/08/2023
8.32
 0 8.32 8.32 8.32 0 0 0
15/08/2023
8.32
 0 8.32 8.32 8.32 0 0 0
14/08/2023
8.32
 0 8.32 8.32 8.32 0 0 0
11/08/2023
8.32
 300 8.32 8.32 8.32 0 0 0
10/08/2023
8.32
 2,300 8.32 8.38 7.94 0 0 0
09/08/2023
8.32
 1,600 8.07 8.32 8.13 0 0 0
08/08/2023
8.07
 600 8.51 8.51 8.07 0 0 0
07/08/2023
8.51
 600 8.70 8.70 8.07 0 0 0
04/08/2023
8.70
 3,000 8.70 8.70 8.70 0 0 0
03/08/2023
8.70
 0 8.70 8.70 8.70 0 0 0
02/08/2023
8.70
 5,500 8.95 8.95 8.26 0 0 0
01/08/2023
8.95
 0 8.95 8.95 8.95 0 0 0
31/07/2023
8.95
 3,100 9.39 9.39 8.51 0 0 0
28/07/2023
9.39
 400 9.07 9.39 8.32 0 0 0
27/07/2023
9.07
 4,800 9.26 9.26 8.44 0 0 0
26/07/2023
9.26
 0 9.26 9.26 9.26 0 0 0
25/07/2023
9.26
 4,500 9.45 9.45 8.57 0 0 0
24/07/2023
9.45
 1,200 10.21 10.21 9.45 0 0 0
21/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
20/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
19/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
18/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
17/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
14/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
13/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
12/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
11/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
10/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
07/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
06/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
05/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
04/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
03/07/2023
10.21
 0 10.21 10.21 10.21 0 0 0
30/06/2023
10.21
 0 10.21 10.21 10.21 0 0 0
29/06/2023
10.21
 146 9.33 10.21 10.21 0 0 0
28/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
27/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
26/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
23/06/2023
9.33
 100 9.26 9.33 9.33 0 0 0
22/06/2023
9.26
 0 9.26 9.26 9.26 0 0 0
21/06/2023
9.26
 0 9.26 9.26 9.26 0 0 0
20/06/2023
9.26
 2,401 9.26 9.26 9.07 0 0 0
19/06/2023
9.26
 100 9.33 9.33 9.26 0 0 0
16/06/2023
9.33
 40 9.33 9.33 9.33 0 0 0
15/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
14/06/2023
9.33
 3 9.33 9.33 9.33 0 0 0
13/06/2023
9.33
 2,100 9.33 9.33 9.33 0 0 0
12/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
09/06/2023
9.33
 0 9.33 9.33 9.33 0 0 0
08/06/2023
9.33
 7,040 9.33 9.33 8.76 0 0 0
07/06/2023
9.33
 0 10.34 9.33 9.33 0 0 0
06/06/2023
10.34
 0 10.34 10.34 10.34 0 0 0
05/06/2023
10.34
 0 10.34 10.34 10.34 0 0 0
02/06/2023
10.34
 0 10.34 10.34 10.34 0 0 0
01/06/2023
10.34
 0 10.34 10.34 10.34 0 0 0
31/05/2023
10.34
 100 10.40 10.40 10.34 0 0 0
30/05/2023
10.40
 100 10.08 10.40 10.40 0 0 0
29/05/2023
10.08
 300 9.89 10.08 9.71 100 0 0.0
26/05/2023
9.89
 600 9.71 9.89 9.07 0 0 0
25/05/2023: Cổ tức tiền mặt tỉ lệ: 12%
25/05/2023
9.71
 400 9.33 9.77 9.71 0 0 0
24/05/2023
9.33
 3,557 9.33 9.33 9.04 0 0 0
23/05/2023
9.33
 200 9.33 9.33 9.33 0 0 0
22/05/2023
9.33
 801 9.56 9.56 9.33 0 0 0
19/05/2023
9.56
 1,100 9.15 9.56 8.74 0 0 0
18/05/2023
9.15
 300 9.21 9.21 9.15 0 0 0
17/05/2023
9.21
 800 8.69 9.21 8.74 0 0 0
16/05/2023
8.69
 0 8.69 8.69 8.69 0 0 0
15/05/2023
8.69
 0 8.69 8.69 8.69 0 0 0
12/05/2023
8.69
 100 8.10 8.69 8.69 0 0 0
11/05/2023
8.10
 0 7.40 8.10 7.40 0 0 0
10/05/2023
7.40
 0 7.40 7.40 7.40 0 0 0
09/05/2023
7.40
 0 7.40 7.40 7.40 0 0 0
08/05/2023
7.40
 1,500 8.16 8.98 7.40 0 0 0
05/05/2023
8.16
 0 8.16 8.16 8.16 0 0 0
04/05/2023
8.16
 0 8.16 8.16 8.16 0 0 0
28/04/2023
8.16
 1,200 8.16 8.16 8.16 0 1,200 -0.0
27/04/2023
8.16
 0 8.16 8.16 8.16 0 0 0
26/04/2023
8.16
 0 8.16 8.16 8.16 0 0 0
25/04/2023
8.16
 7,405 8.16 8.98 8.16 0 6,300 -0.1
24/04/2023
8.16
 0 8.16 8.16 8.16 0 0 0
21/04/2023
8.16
 0 8.16 8.16 8.16 0 0 0
20/04/2023
8.16
 200 8.16 8.16 8.16 200 0 0.0
19/04/2023
8.16
 0 8.16 8.16 8.16 0 0 0
18/04/2023
8.16
 0 8.16 8.16 8.16 0 0 0
17/04/2023
8.16
 0 8.16 8.16 8.16 0 0 0
14/04/2023
8.16
 1 8.16 8.16 8.16 0 0 0
13/04/2023
8.16
 0 8.16 8.16 8.16 0 0 0
12/04/2023
8.16
 500 8.80 8.80 8.16 0 0 0
11/04/2023
8.80
 500 9.62 9.62 8.80 0 0 0
10/04/2023
9.62
 0 9.62 9.62 9.62 0 0 0
07/04/2023
9.62
 0 9.62 9.62 9.62 0 0 0
06/04/2023
9.62
 0 9.62 9.62 9.62 0 0 0
05/04/2023
9.62
 0 9.62 9.62 9.62 0 0 0
04/04/2023
9.62
 700 10.67 10.67 9.62 0 0 0
03/04/2023
10.67
 0 10.67 10.67 10.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |