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)
15/10/2020
4.30
 3,600 4.63 4.63 4.24 0 0 0
14/10/2020
4.24
 1,300 4.41 4.57 4.19 0 0 0
13/10/2020
4.19
 1,000 4.52 4.52 4.19 0 0 0
12/10/2020
4.13
 5,100 4.52 4.52 4.13 0 0 0
09/10/2020
4.13
 400 4.46 4.46 4.13 0 0 0
08/10/2020
4.08
 5,800 4.08 4.52 4.08 0 0 0
07/10/2020
4.13
 0 4.13 4.13 4.13 0 0 0
06/10/2020
4.13
 300 4.13 4.13 4.13 0 0 0
05/10/2020
4.02
 0 4.02 4.02 4.02 0 0 0
02/10/2020
4.02
 200 4.30 4.30 4.02 0 0 0
01/10/2020
3.97
 2,000 4.41 4.41 3.86 0 0 0
30/09/2020
4.02
 0 4.02 4.02 4.02 0 0 0
29/09/2020
4.02
 100 4.02 4.02 4.02 0 0 0
28/09/2020
4.02
 0 4.02 4.02 4.02 0 0 0
25/09/2020
4.02
 0 4.02 4.02 4.02 0 0 0
24/09/2020
4.02
 0 4.02 4.02 4.02 0 0 0
23/09/2020
4.02
 0 4.02 4.02 4.02 0 0 0
22/09/2020
4.02
 400 4.35 4.35 4.02 0 0 0
21/09/2020
4.02
 4,300 4.24 4.35 4.02 0 0 0
18/09/2020
3.97
 5,400 4.24 4.35 3.91 0 0 0
17/09/2020
3.97
 800 4.24 4.24 3.97 0 0 0
16/09/2020
3.86
 8,800 4.19 4.35 3.86 0 0 0
15/09/2020
3.97
 8,660 4.19 4.24 3.86 0 0 0
14/09/2020
3.86
 800 4.08 4.08 3.86 0 0 0
11/09/2020
3.74
 5,300 3.86 3.86 3.74 0 0 0
10/09/2020
3.86
 3,900 4.19 4.24 3.86 0 0 0
09/09/2020
3.86
 3,200 3.86 3.86 3.86 0 0 0
08/09/2020
3.86
 0 3.86 3.86 3.86 0 0 0
07/09/2020
3.86
 2,500 3.97 3.97 3.86 0 0 0
04/09/2020
3.97
 200 4.30 4.30 3.97 0 0 0
03/09/2020
3.97
 3,200 4.35 4.35 3.97 0 0 0
01/09/2020
3.97
 3,700 4.35 4.35 3.97 0 0 0
31/08/2020
3.97
 500 4.24 4.24 3.97 0 0 0
28/08/2020
3.91
 2,421 4.19 4.24 3.91 0 0 0
27/08/2020
3.86
 2,100 4.02 4.02 3.86 0 0 0
26/08/2020
3.69
 0 3.69 3.69 3.69 0 0 0
25/08/2020
3.69
 2,000 4.30 4.30 3.63 0 0 0
24/08/2020
3.91
 600 4.30 4.30 3.91 0 0 0
21/08/2020
3.91
 0 3.91 3.91 3.91 0 0 0
20/08/2020
3.91
 0 3.91 3.91 3.91 0 0 0
19/08/2020
3.91
 0 3.91 3.91 3.91 0 0 0
18/08/2020
3.91
 600 4.24 4.24 3.91 0 0 0
17/08/2020
3.86
 0 3.86 3.86 3.86 0 0 0
14/08/2020
3.86
 0 3.86 3.86 3.86 0 0 0
13/08/2020
3.86
 610 4.13 4.13 3.86 0 0 0
12/08/2020
3.80
 0 3.80 3.80 3.80 0 0 0
11/08/2020
3.80
 1,100 4.24 4.24 3.80 0 0 0
10/08/2020
3.86
 2,300 4.08 4.08 3.80 0 0 0
07/08/2020
3.74
 2,100 4.02 4.02 3.74 0 0 0
06/08/2020
3.69
 1,100 3.97 3.97 3.69 0 0 0
05/08/2020
3.63
 2,300 4.24 4.24 3.63 0 0 0
04/08/2020
3.86
 0 3.86 3.86 3.86 0 0 0
03/08/2020
3.86
 1,100 4.24 4.24 3.86 0 0 0
31/07/2020
3.86
 0 3.86 3.86 3.86 0 0 0
30/07/2020
3.86
 0 3.86 3.86 3.86 0 0 0
29/07/2020
3.86
 0 3.86 3.86 3.86 0 0 0
28/07/2020
3.86
 2,200 4.35 4.35 3.86 0 0 0
27/07/2020
3.97
 0 3.97 3.97 3.97 0 0 0
24/07/2020
3.97
 10 3.97 3.97 3.97 0 0 0
23/07/2020
3.97
 30 3.97 3.97 3.97 0 0 0
22/07/2020
3.97
 1,100 4.41 4.41 3.97 0 0 0
21/07/2020
4.02
 200 4.24 4.24 4.02 0 0 0
20/07/2020
3.91
 8,100 4.24 4.63 3.91 0 0 0
17/07/2020
4.24
 100 4.24 4.24 4.24 0 0 0
16/07/2020
3.86
 100 3.86 3.86 3.86 0 0 0
15/07/2020
3.86
 10,100 4.46 4.46 3.86 0 0 0
14/07/2020
4.08
 2,500 4.19 4.57 3.86 0 0 0
13/07/2020
4.19
 2,400 4.24 4.35 3.97 0 0 0
10/07/2020
3.97
 1,200 3.97 4.24 3.97 0 0 0
09/07/2020
3.86
 2,900 4.52 4.52 3.80 0 0 0
08/07/2020
4.13
 4,600 4.24 4.24 3.91 0 0 0
07/07/2020
3.86
 30 3.86 3.86 3.86 0 0 0
06/07/2020
3.86
 0 3.86 3.86 3.86 0 0 0
03/07/2020
3.86
 6,200 4.30 4.30 3.86 0 0 0
02/07/2020
3.91
 8,290 4.30 4.35 3.91 0 0 0
01/07/2020
4.13
 5,300 4.13 4.24 3.91 0 0 0
30/06/2020
3.91
 1,100 4.35 4.35 3.91 0 0 0
29/06/2020
3.97
 2,200 3.97 4.57 3.97 0 0 0
26/06/2020
4.19
 29,810 3.91 4.52 3.91 0 0 0
25/06/2020
4.13
 140 4.13 4.13 4.13 0 0 0
24/06/2020
3.91
 100 3.91 3.91 3.91 0 0 0
23/06/2020
4.13
 15,500 4.13 4.13 4.13 0 0 0
22/06/2020
4.13
 2,600 4.13 4.13 3.86 0 0 0
19/06/2020
4.13
 5,100 3.91 4.13 3.91 0 0 0
18/06/2020
4.13
 12,100 4.13 4.13 3.91 0 0 0
17/06/2020
4.13
 4,400 4.13 4.13 3.91 0 0 0
16/06/2020
4.13
 620 3.91 4.13 3.91 0 0 0
15/06/2020
4.13
 5,105 3.91 4.13 3.91 0 0 0
12/06/2020
4.13
 6,400 4.13 4.13 3.91 0 0 0
11/06/2020
4.13
 5,665 3.91 4.13 3.91 0 0 0
10/06/2020
4.13
 202,205 4.30 4.30 4.13 0 0 0
09/06/2020
3.91
 0 3.91 3.91 3.91 0 0 0
08/06/2020
3.91
 100 3.91 3.91 3.91 0 0 0
05/06/2020
3.58
 0 3.58 3.58 3.58 0 0 0
04/06/2020
3.58
 0 3.58 3.58 3.58 0 0 0
03/06/2020
3.58
 0 3.58 3.58 3.58 0 0 0
02/06/2020
3.58
 0 3.58 3.58 3.58 0 0 0
01/06/2020
3.58
 0 3.58 3.58 3.58 0 0 0
29/05/2020
3.58
 0 3.58 3.58 3.58 0 0 0
28/05/2020
3.58
 400 3.91 3.91 3.58 0 0 0

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