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
8.70
2 tháng
(2026-08-05) 		0.20 2.22% 98,600 0 0
8.30
9.90
8.70
3 tháng
(2026-07-06) 		0.20 2.22% 159,200 0 0
7.60
9.90
8.70
6 tháng
(2026-04-07) 		-6.17 -40.15% 955,700 0 0
7.60
19.90
8.70
12 tháng
(2025-10-09) 		-0.65 -6.58% 1,139,900 -6,200 -0.1
7.60
19.90
8.70
24 tháng
(2024-10-14) 		-2.18 -19.15% 1,248,930 -11,000 -0.2
5.59
19.90
8.70
36 tháng
(2023-10-20) 		1.57 20.65% 1,981,636 -18,000 -0.3
5.29
19.90
8.70
60 tháng
(2021-11-01) 		1.10 13.64% 2,894,725 -23,038 -0.3
5.29
19.90
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2016
4.03
 9,410 3.90 4.03 3.90 0 0 0
30/05/2016
3.99
 32,300 3.90 3.99 3.82 0 0 0
27/05/2016
4.07
 7,100 3.95 4.07 3.90 0 0 0
26/05/2016
4.12
 210 3.90 4.12 3.90 0 0 0
25/05/2016
3.86
 9,200 3.99 4.16 3.86 0 0 0
24/05/2016
4.03
 300 3.99 4.03 3.99 0 0 0
23/05/2016
4.03
 10,980 4.16 4.16 3.95 0 0 0
20/05/2016
4.24
 36,000 3.95 4.24 3.95 0 0 0
19/05/2016
3.90
 9,600 3.90 3.90 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 3.90 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 3.86 3.90 3.86 0 0 0
12/05/2016
3.95
 1,500 3.86 3.95 3.86 0 0 0
11/05/2016
3.95
 2,100 3.90 3.95 3.90 0 0 0
10/05/2016
3.95
 35,400 3.90 3.95 3.82 18,000 0 0.2
09/05/2016
3.95
 81,600 3.82 3.95 3.82 0 0 0
06/05/2016
3.95
 18,600 3.90 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 3.95 3.95 3.95 0 0 0
29/04/2016
3.90
 26,340 3.95 4.12 3.90 0 0 0
28/04/2016
3.99
 5,700 4.07 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 3.99 4.07 3.99 0 0 0
25/04/2016
4.03
 12,400 4.03 4.03 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 4.07 4.12 4.07 0 0 0
20/04/2016
4.12
 15,700 4.03 4.16 4.03 0 0 0
19/04/2016
4.12
 10,800 3.99 4.12 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 3.95 4.12 3.90 0 0 0
12/04/2016
3.90
 7,460 3.95 4.07 3.90 0 0 0
11/04/2016
4.07
 47,500 3.95 4.07 3.65 0 0 0
08/04/2016
4.03
 17,300 3.95 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 4.03 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 4.03 4.07 3.95 0 70,400 -0.7
01/04/2016
4.07
 21,600 4.16 4.16 4.07 0 0 0
31/03/2016
4.20
 11,810 4.16 4.24 4.16 5,000 0 0.0
30/03/2016
4.20
 1,100 4.03 4.20 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 4.16 4.33 4.16 6,200 0 0.1
23/03/2016
4.07
 11,800 4.03 4.07 4.03 10,000 0 0.1
22/03/2016
4.07
 22,850 4.03 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 4.03 4.16 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 3.90 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 3.73 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 3.82 3.86 3.78 0 0 0
01/03/2016
3.86
 14,320 3.82 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 3.82 3.82 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 3.86 3.86 3.82 0 0 0
23/02/2016
3.82
 18,220 3.86 3.86 3.78 0 0 0
22/02/2016
3.90
 6,900 3.90 4.07 3.82 0 0 0
19/02/2016
4.07
 1,000 4.07 4.07 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 4.20 4.24 3.82 0 0 0
16/02/2016
4.03
 8,500 3.86 4.03 3.86 0 0 0
15/02/2016
3.90
 350 3.90 3.90 3.90 0 0 0
05/02/2016
3.86
 440 3.73 3.86 3.73 0 0 0
04/02/2016
3.86
 1,300 3.78 3.86 3.78 0 0 0
03/02/2016
3.73
 1,200 3.73 3.73 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 3.78 3.82 3.73 0 0 0
27/01/2016
3.73
 43,520 3.65 3.78 3.65 0 200 0.0
26/01/2016
3.78
 21,220 3.73 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 3.48 3.73 3.48 0 0 0
21/01/2016
3.78
 121,900 3.86 3.86 3.78 0 0 0
20/01/2016
4.16
 86,100 4.29 4.41 4.16 0 0 0
19/01/2016
4.58
 700 4.41 4.58 4.41 0 0 0
18/01/2016
4.41
 35,660 4.37 4.41 4.20 0 0 0
15/01/2016
4.46
 77,800 4.54 4.54 4.46 0 0 0
14/01/2016
4.58
 66,800 4.58 4.58 4.50 0 0 0
13/01/2016
4.62
 24,200 4.67 4.67 4.62 0 0 0
12/01/2016
4.62
 13,200 4.37 4.62 4.37 0 0 0
11/01/2016
4.37
 9,160 4.50 4.50 4.37 0 60 0.0
08/01/2016
4.50
 27,710 4.37 4.50 4.37 0 0 0
07/01/2016
4.58
 29,400 4.62 4.62 4.50 0 0 0
06/01/2016
4.62
 17,000 4.62 4.62 4.58 0 0 0
05/01/2016
4.62
 22,200 4.62 4.62 4.58 0 0 0
04/01/2016
4.62
 69,600 4.67 4.79 4.62 0 0 0
31/12/2015
4.79
 23,530 4.67 4.79 4.67 0 0 0

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