CTCP Dịch vụ Vận tải và Thương mại (tjc)

8.70
0.10
(1.16%)
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
(2026-09-04) 		-0.70 -7.07% 59,800 0 0
8.40
9.90
8.60
2 tháng
(2026-08-05) 		0.20 2.22% 98,600 0 0
8.30
9.90
8.60
3 tháng
(2026-07-06) 		0.20 2.22% 159,200 0 0
7.60
9.90
8.60
6 tháng
(2026-04-07) 		-6.17 -40.15% 955,700 0 0
7.60
19.90
8.60
12 tháng
(2025-10-09) 		-0.65 -6.58% 1,139,900 -6,200 -0.1
7.60
19.90
8.60
24 tháng
(2024-10-14) 		-2.18 -19.15% 1,248,930 -11,000 -0.2
5.59
19.90
8.60
36 tháng
(2023-10-20) 		1.57 20.65% 1,981,636 -18,000 -0.3
5.29
19.90
8.60
60 tháng
(2021-11-01) 		1.10 13.64% 2,894,725 -23,038 -0.3
5.29
19.90
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2021
6.28
 100 6.28 6.28 6.28 0 0 0
11/03/2021
6.33
 800 6.33 6.33 6.33 0 0 0
10/03/2021
6.28
 300 6.28 6.28 6.28 0 0 0
09/03/2021
6.22
 120 6.22 6.22 6.22 0 0 0
08/03/2021
6.00
 0 6.00 6.00 6.00 0 0 0
05/03/2021
6.00
 0 6.00 6.00 6.00 0 0 0
04/03/2021
6.00
 3,800 6.39 6.50 6.00 0 0 0
03/03/2021
5.95
 0 5.95 5.95 5.95 0 0 0
02/03/2021
5.95
 4,300 6.33 6.44 5.95 0 0 0
01/03/2021
5.89
 1,140 5.89 5.89 5.89 0 0 0
26/02/2021
5.89
 10,840 5.89 5.89 5.51 0 0 0
25/02/2021
5.89
 0 5.89 5.89 5.89 0 0 0
24/02/2021
5.89
 4,500 6.28 6.39 5.89 0 0 0
23/02/2021
5.89
 100 5.89 5.89 5.89 0 0 0
22/02/2021
6.06
 200 6.06 6.06 6.06 0 0 0
19/02/2021
5.95
 10,060 5.95 5.95 5.95 0 0 0
18/02/2021
6.44
 2,300 6.06 6.44 5.95 0 0 0
17/02/2021
5.89
 0 5.89 5.89 5.89 0 0 0
09/02/2021
5.89
 0 5.89 5.89 5.89 0 0 0
08/02/2021
5.89
 10,100 5.89 5.89 5.89 0 0 0
05/02/2021
6.33
 1,300 6.39 6.39 5.84 0 0 0
04/02/2021
5.84
 100 5.84 5.84 5.84 0 0 0
03/02/2021
6.06
 1,100 6.17 6.55 6.06 0 0 0
02/02/2021
6.00
 4,100 5.89 6.44 5.89 0 0 0
01/02/2021
5.89
 0 5.89 5.89 5.89 0 0 0
29/01/2021
5.89
 200 6.00 6.00 5.89 0 0 0
28/01/2021
6.33
 2,200 5.73 6.33 5.73 0 0 0
27/01/2021
5.78
 4,300 6.33 6.33 5.56 0 0 0
26/01/2021
5.78
 2,800 5.51 6.50 5.51 0 0 0
25/01/2021
5.95
 3,100 6.11 6.11 5.95 0 0 0
22/01/2021
6.55
 3,860 6.06 6.55 5.62 0 0 0
21/01/2021
6.00
 0 6.00 6.00 6.00 0 0 0
20/01/2021
6.00
 100 6.00 6.00 6.00 0 0 0
19/01/2021
6.33
 900 5.95 6.33 5.95 0 0 0
18/01/2021
5.84
 100 5.84 5.84 5.84 0 0 0
15/01/2021
6.33
 7,020 7.05 7.05 6.33 0 0 0
14/01/2021
6.99
 329 7.21 7.21 6.99 0 0 0
13/01/2021
7.21
 100 7.21 7.21 7.21 0 0 0
12/01/2021
7.21
 100 7.21 7.21 7.21 0 0 0
11/01/2021
7.71
 1,100 7.16 7.71 7.16 0 0 0
08/01/2021
7.05
 3,100 6.00 7.05 6.00 0 0 0
07/01/2021
6.44
 100 6.44 6.44 6.44 0 0 0
06/01/2021
7.16
 200 6.50 7.16 6.50 0 0 0
05/01/2021
7.16
 200 6.17 7.16 6.17 0 0 0
04/01/2021
6.72
 100 6.72 6.72 6.72 0 0 0
31/12/2020
6.66
 100 6.66 6.66 6.66 0 0 0
30/12/2020
6.77
 0 6.77 6.77 6.77 0 0 0
29/12/2020
6.77
 600 6.66 6.77 6.66 0 0 0
28/12/2020
7.16
 600 6.94 7.16 7.16 0 0 0
25/12/2020
7.16
 2,200 6.44 7.16 6.44 0 0 0
24/12/2020
6.77
 5,600 6.50 7.16 6.50 0 0 0
23/12/2020
7.16
 2,300 6.99 7.16 6.99 0 0 0
22/12/2020
6.99
 450 7.54 7.54 6.99 0 0 0
21/12/2020
7.49
 4,100 7.43 7.49 7.43 0 0 0
18/12/2020
8.26
 101,780 7.16 8.26 6.83 0 0 0
17/12/2020
7.54
 27,175 7.54 7.54 6.88 0 0 0
16/12/2020
6.88
 24,120 6.88 7.54 6.88 0 0 0
15/12/2020
6.88
 10,900 6.88 6.88 5.84 0 0 0
14/12/2020
6.28
 14,200 6.83 6.83 6.28 0 0 0
11/12/2020
6.22
 48,780 6.11 7.05 6.11 0 1,000 0.0
10/12/2020
6.44
 7,600 6.66 7.16 6.44 0 0 0
09/12/2020
7.16
 43,840 6.11 7.16 6.11 0 0 0
08/12/2020
6.55
 41,000 6.55 6.55 6.06 0 0 0
07/12/2020
6.00
 39,560 6.11 6.61 5.62 0 0 0
04/12/2020
6.06
 13,400 5.51 6.06 5.07 0 0 0
03/12/2020
5.51
 24,400 4.52 5.51 4.52 0 0 0
02/12/2020
5.01
 6,500 5.23 5.23 4.46 0 0 0
01/12/2020
4.79
 1,600 5.12 5.12 4.79 0 0 0
30/11/2020
4.68
 1,400 4.85 4.85 4.63 0 0 0
27/11/2020
4.41
 300 4.41 4.41 4.41 0 0 0
26/11/2020
4.02
 100 4.02 4.02 4.02 0 0 0
25/11/2020
3.91
 110 3.91 3.91 3.91 0 0 0
24/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
23/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
20/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
19/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
18/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
17/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
16/11/2020
3.58
 0 3.58 3.58 3.58 0 0 0
13/11/2020
3.58
 100 3.58 3.58 3.58 0 0 0
12/11/2020
3.97
 0 3.97 3.97 3.97 0 0 0
11/11/2020
3.97
 200 4.57 4.57 3.97 0 0 0
10/11/2020
4.24
 100 4.24 4.24 4.24 0 0 0
09/11/2020
4.57
 20 4.57 4.57 4.57 0 0 0
06/11/2020
4.57
 0 4.57 4.57 4.57 0 0 0
05/11/2020
4.57
 0 4.57 4.57 4.57 0 0 0
04/11/2020
4.57
 0 4.57 4.57 4.57 0 0 0
03/11/2020
4.57
 4,300 5.12 5.12 4.57 0 0 0
02/11/2020
4.68
 0 4.68 4.68 4.68 0 0 0
30/10/2020
4.68
 358,500 4.68 5.12 4.68 0 0 0
29/10/2020
4.68
 1,000 4.57 4.68 4.57 0 0 0
28/10/2020
4.30
 0 4.30 4.30 4.30 0 0 0
27/10/2020
4.30
 600 4.30 4.30 4.30 0 0 0
26/10/2020
3.97
 20 3.97 3.97 3.97 0 0 0
23/10/2020
3.97
 0 3.97 3.97 3.97 0 0 0
22/10/2020
3.97
 2,900 4.41 4.41 3.97 0 0 0
21/10/2020
4.02
 100 4.02 4.02 4.02 0 0 0
20/10/2020
4.19
 2,600 4.85 4.85 4.02 0 0 0
19/10/2020
4.41
 2,300 4.74 4.74 4.41 0 0 0
16/10/2020
4.35
 4,200 4.68 4.68 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc