CTCP Dịch vụ Vận tải và Thương mại (tjc)

12.90
0.40
(3.20%)
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
(2025-11-05) 		-1.20 -8.76% 900 0 0
12.50
13.70
12.90
2 tháng
(2025-10-06) 		-2.30 -15.54% 12,200 0 0
12.50
16.60
12.90
3 tháng
(2025-09-08) 		-1.90 -13.19% 30,900 0 0
12.50
16.60
12.90
6 tháng
(2025-06-09) 		-7.50 -37.50% 60,500 -4,800 -0.1
12.50
20
12.90
12 tháng
(2024-12-10) 		-7.50 -37.50% 84,150 -4,800 -0.1
12.50
20
12.90
24 tháng
(2023-12-18) 		1.61 14.77% 463,565 -11,800 -0.2
10.89
20.50
12.90
36 tháng
(2022-12-21) 		-6.77 -35.14% 936,380 -18,040 -0.2
10.23
20.50
12.90
60 tháng
(2020-12-31) 		2.49 24.82% 2,220,004 5,040 0.1
7.45
20.50
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
14.63
 2,100 14.63 14.63 14.63 0 0 0
22/09/2022
14.63
 0 14.63 14.63 14.63 0 0 0
21/09/2022
14.63
 10 14.63 14.63 14.63 0 0 0
20/09/2022
14.63
 480 13.32 14.63 14.63 0 0 0
19/09/2022
13.32
 80 13.32 13.32 13.32 0 0 0
16/09/2022
13.32
 55 13.32 13.32 13.32 0 0 0
15/09/2022
13.32
 0 13.32 13.32 13.32 0 0 0
14/09/2022
13.32
 120 13.32 13.32 13.32 0 0 0
13/09/2022
13.32
 2,720 14.54 15.94 13.32 0 0 0
12/09/2022
14.54
 100 14.54 14.54 14.54 0 0 0
09/09/2022
14.54
 0 14.54 14.54 14.54 0 0 0
08/09/2022
14.54
 0 14.54 14.54 14.54 0 0 0
07/09/2022
14.54
 0 14.54 14.54 14.54 0 0 0
06/09/2022
14.54
 1,200 13.23 14.54 14.54 0 0 0
05/09/2022
13.23
 0 13.23 13.23 13.23 0 0 0
31/08/2022
13.23
 1,200 14.54 14.54 13.23 0 0 0
30/08/2022
14.54
 0 14.54 14.54 14.54 0 0 0
29/08/2022
14.54
 3,100 13.23 14.54 14.54 0 0 0
26/08/2022
13.23
 0 13.23 13.23 13.23 0 0 0
25/08/2022
13.23
 7,300 13.49 14.80 13.05 0 0 0
24/08/2022
13.49
 6,100 14.19 15.59 13.05 0 0 0
23/08/2022
14.19
 0 14.19 14.19 14.19 0 0 0
22/08/2022
14.19
 0 14.19 14.19 14.19 0 0 0
19/08/2022
14.19
 0 14.19 14.19 14.19 0 0 0
18/08/2022
14.19
 0 14.19 14.19 14.19 0 0 0
17/08/2022
14.19
 0 14.19 14.19 14.19 0 0 0
16/08/2022
14.19
 100 14.89 14.89 14.19 0 0 0
15/08/2022
14.89
 0 14.89 14.89 14.89 0 0 0
12/08/2022
14.89
 1,000 15.33 15.33 14.89 0 0 0
11/08/2022
15.33
 0 15.33 15.33 15.33 0 0 0
10/08/2022
15.33
 0 15.33 15.33 15.33 0 0 0
09/08/2022
15.33
 0 15.33 15.33 15.33 0 0 0
08/08/2022
15.33
 0 15.33 15.33 15.33 0 0 0
05/08/2022
15.33
 200 14.80 15.33 15.33 0 0 0
04/08/2022
14.80
 0 14.80 14.80 14.80 0 0 0
03/08/2022
14.80
 100 16.38 16.38 14.80 0 0 0
02/08/2022
16.38
 1,800 16.38 16.38 16.38 0 0 0
01/08/2022
16.38
 0 16.38 16.38 16.38 0 0 0
29/07/2022
16.38
 200 14.89 16.38 16.38 0 0 0
28/07/2022
14.89
 3,100 13.58 14.89 14.72 0 0 0
27/07/2022
13.58
 5,900 14.19 15.59 13.05 0 0 0
26/07/2022
14.19
 0 14.19 14.19 14.19 0 0 0
25/07/2022
14.19
 0 14.19 14.19 14.19 0 0 0
22/07/2022
14.19
 4,700 12.97 14.19 12.97 0 0 0
21/07/2022
12.97
 100 11.83 12.97 12.97 0 0 0
20/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
19/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
18/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
15/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
14/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
13/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
12/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
11/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
08/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
07/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
06/07/2022
11.83
 0 11.83 11.83 11.83 0 0 0
05/07/2022
11.83
 200 12.88 12.88 11.83 0 0 0
04/07/2022
12.88
 4,279 12.88 12.88 12.88 0 0 0
01/07/2022
12.88
 0 12.88 12.88 12.88 0 0 0
30/06/2022
12.88
 1 12.88 12.88 12.88 0 0 0
29/06/2022
12.88
 1,600 14.28 14.28 12.88 0 0 0
28/06/2022
14.28
 0 14.28 14.28 14.28 0 0 0
27/06/2022
14.28
 0 14.28 14.28 14.28 0 0 0
24/06/2022
14.28
 0 14.28 14.28 14.28 0 0 0
23/06/2022
14.28
 0 14.28 14.28 14.28 0 0 0
22/06/2022
14.28
 0 14.28 14.28 14.28 0 0 0
21/06/2022
14.28
 0 14.28 14.28 14.28 0 0 0
20/06/2022
14.28
 0 14.28 14.28 14.28 0 0 0
17/06/2022
14.28
 325,000 14.80 14.80 14.28 0 0 0
16/06/2022
14.80
 0 14.80 14.80 14.80 0 0 0
15/06/2022
14.80
 0 14.80 14.80 14.80 0 0 0
14/06/2022
14.80
 0 14.80 14.80 14.80 0 0 0
13/06/2022
14.80
 0 14.80 14.80 14.80 0 0 0
10/06/2022
14.80
 500 14.80 14.80 14.80 0 0 0
09/06/2022
14.80
 0 14.80 14.80 14.80 0 0 0
08/06/2022
14.80
 2,300 14.80 14.80 14.80 0 0 0
07/06/2022
14.80
 0 14.80 14.80 14.80 0 0 0
06/06/2022
14.80
 0 14.80 14.80 14.80 0 0 0
03/06/2022
14.80
 0 14.80 14.80 14.80 0 0 0
02/06/2022
14.80
 1,900 14.80 15.77 14.80 0 0 0
01/06/2022
14.80
 0 14.80 14.80 14.80 0 0 0
31/05/2022
14.80
 8,700 14.10 14.80 14.10 0 0 0
30/05/2022
14.10
 5,100 14.02 14.80 14.10 0 0 0
27/05/2022
14.02
 100 13.75 14.02 14.02 0 0 0
26/05/2022
13.75
 0 13.75 13.75 13.75 0 0 0
25/05/2022
13.75
 7,100 14.80 14.80 13.49 0 0 0
24/05/2022
14.80
 2,400 14.80 14.80 14.80 0 0 0
23/05/2022
14.80
 0 14.80 14.80 14.80 0 0 0
20/05/2022
14.80
 100 13.49 14.80 14.80 0 0 0
19/05/2022
13.49
 0 13.49 13.49 13.49 0 0 0
18/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2022
13.49
 100 14.98 14.98 13.49 0 0 0
17/05/2022
14.98
 0 14.98 14.98 14.98 0 0 0
16/05/2022
14.98
 0 14.98 14.98 14.98 0 0 0
13/05/2022
14.98
 0 14.98 14.98 14.98 0 0 0
12/05/2022
14.98
 0 14.98 14.98 14.98 0 0 0
11/05/2022
14.98
 100 13.66 14.98 14.98 0 0 0
10/05/2022
13.66
 300 13.66 13.66 13.66 0 0 0
09/05/2022
13.66
 0 13.66 13.66 13.66 0 0 0
06/05/2022
13.66
 0 13.66 13.66 13.66 0 0 0
05/05/2022
13.66
 0 13.66 13.66 13.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |