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)
18/03/2015
4.57
 81,500 4.61 4.65 4.57 0 0 0
17/03/2015
4.61
 42,000 4.57 4.69 4.57 0 0 0
16/03/2015
4.65
 59,900 4.42 4.81 4.42 0 0 0
13/03/2015
4.73
 185,900 4.61 4.81 4.57 0 0 0
12/03/2015
4.61
 86,900 4.57 4.65 4.49 0 3,000 0.0
11/03/2015
4.57
 49,300 4.61 4.65 4.53 0 0 0
10/03/2015
4.65
 45,400 4.57 4.65 4.57 0 19,900 -0.2
09/03/2015
4.53
 29,500 4.73 4.73 4.53 0 1,600 0.0
06/03/2015
4.65
 117,400 4.61 4.73 4.53 0 8,300 -0.1
05/03/2015
4.53
 133,000 4.69 4.73 4.53 0 0 0
04/03/2015
4.73
 73,700 4.81 4.89 4.69 1,000 0 0.0
03/03/2015
4.81
 119,900 4.73 5.01 4.69 0 0 0
02/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 5/2 Giá: 10 (Volume + 40%, Ratio=0.40)
02/03/2015
4.57
 273,919 4.22 4.57 4.18 0 0 0
27/02/2015
4.19
 270,400 4.12 4.41 4.12 24,900 0 0.3
26/02/2015
4.12
 28,800 4.06 4.12 4.03 100 0 0.0
25/02/2015
4.06
 84,600 4.06 4.16 4.00 2,100 0 0.0
24/02/2015
4.09
 22,000 4.25 4.25 4.06 500 0 0.0
13/02/2015
4.25
 53,900 4.22 4.25 4.12 4,700 0 0.1
12/02/2015
4.22
 26,800 4.09 4.22 4.09 200 0 0.0
11/02/2015
4.09
 32,300 4.06 4.16 4.06 0 0 0
10/02/2015
4.06
 8,900 4.03 4.06 4.00 0 0 0
09/02/2015
4.03
 8,800 4.12 4.19 4.03 0 0 0
06/02/2015
4.16
 4,400 4.12 4.19 4.12 0 0 0
05/02/2015
4.12
 53,800 4.09 4.22 4.06 0 0 0
04/02/2015
4.09
 22,500 4.09 4.19 4.06 0 0 0
03/02/2015
4.09
 37,500 4.22 4.22 4.09 0 0 0
02/02/2015
4.16
 51,500 4.35 4.35 4.09 0 0 0
30/01/2015
4.25
 45,000 4.32 4.45 4.25 0 0 0
29/01/2015
4.32
 48,900 4.32 4.45 4.25 0 0 0
28/01/2015
4.32
 92,400 4.29 4.48 4.22 0 0 0
27/01/2015
4.32
 82,900 4.48 4.48 4.32 0 0 0
26/01/2015
4.51
 75,400 4.61 4.61 4.45 0 0 0
23/01/2015
4.61
 187,800 4.96 4.96 4.48 0 0 0
22/01/2015
4.51
 189,100 4.22 4.51 4.22 0 0 0
21/01/2015
4.12
 88,310 3.96 4.12 3.90 0 0 0
20/01/2015
3.90
 14,700 3.87 3.90 3.87 0 0 0
19/01/2015
3.87
 28,300 3.80 3.90 3.77 0 0 0
16/01/2015
3.77
 19,600 3.83 3.87 3.74 0 0 0
15/01/2015
3.83
 35,600 3.83 3.90 3.80 0 0 0
14/01/2015
3.83
 9,200 3.87 3.87 3.83 0 0 0
13/01/2015
3.90
 9,000 3.80 3.90 3.80 0 0 0
12/01/2015
3.87
 16,000 3.90 3.90 3.87 0 0 0
09/01/2015
3.87
 5,300 3.87 3.90 3.80 0 0 0
08/01/2015
3.80
 11,300 3.87 3.93 3.80 0 0 0
07/01/2015
3.87
 7,100 4.00 4.03 3.87 0 0 0
06/01/2015
4.00
 9,000 3.87 4.03 3.87 0 0 0
05/01/2015
3.87
 1,100 3.93 4.00 3.87 0 0 0
31/12/2014
4.00
 19,600 4.00 4.12 4.00 0 0 0
30/12/2014
3.87
 14,300 3.77 3.87 3.71 0 0 0
29/12/2014
3.80
 24,900 3.90 3.90 3.80 0 0 0
26/12/2014
4.22
 100 4.22 4.22 4.22 0 0 0
25/12/2014
3.93
 600 4.03 4.03 3.93 0 0 0
24/12/2014
4.00
 27,600 3.87 4.12 3.87 0 0 0
23/12/2014
3.77
 2,000 3.90 3.93 3.77 0 0 0
22/12/2014
3.90
 10,700 3.71 3.93 3.64 0 0 0
19/12/2014
3.93
 29,400 3.93 4.03 3.64 0 0 0
18/12/2014
4.03
 7,100 4.12 4.12 4.03 0 0 0
17/12/2014
3.80
 25,400 4.03 4.03 3.80 0 0 0
16/12/2014
4.12
 22,500 4.19 4.19 4.00 0 0 0
15/12/2014
4.19
 8,600 4.19 4.19 4.16 0 0 0
12/12/2014
4.19
 20,700 4.32 4.32 4.19 0 0 0
11/12/2014
4.25
 11,200 4.25 4.25 4.22 0 0 0
10/12/2014
4.32
 11,200 4.25 4.32 4.22 0 0 0
09/12/2014
4.29
 7,010 4.32 4.32 4.29 0 0 0
08/12/2014
4.35
 22,700 4.35 4.38 4.35 0 0 0
05/12/2014
4.41
 10,000 4.41 4.45 4.41 0 0 0
04/12/2014
4.45
 19,000 4.35 4.48 4.35 0 0 0
03/12/2014
4.45
 9,600 4.38 4.45 4.32 0 0 0
02/12/2014
4.41
 14,600 4.45 4.48 4.38 0 0 0
01/12/2014
4.45
 65,410 4.61 4.61 4.35 0 0 0
28/11/2014
4.58
 36,500 4.35 4.61 4.35 0 0 0
27/11/2014
4.32
 11,300 4.41 4.41 4.32 0 0 0
26/11/2014
4.35
 54,200 4.38 4.45 4.35 0 0 0
25/11/2014
4.35
 22,500 4.35 4.35 4.32 0 0 0
24/11/2014
4.35
 21,000 4.35 4.41 4.35 0 0 0
21/11/2014
4.35
 48,900 4.41 4.61 4.35 0 0 0
20/11/2014
4.41
 14,800 4.38 4.41 4.32 0 2,000 0.0
19/11/2014
4.35
 11,900 4.45 4.45 4.35 0 0 0
18/11/2014
4.45
 17,900 4.51 4.51 4.45 0 0 0
17/11/2014
4.51
 74,350 4.35 4.51 4.35 0 0 0
14/11/2014
4.38
 65,710 4.58 4.58 4.38 0 0 0
13/11/2014
4.58
 31,200 4.58 4.64 4.58 0 0 0
12/11/2014
4.58
 50,200 4.58 4.61 4.54 2,000 0 0.0
11/11/2014
4.58
 100,400 4.35 4.77 4.35 0 0 0
10/11/2014
4.35
 15,400 4.41 4.41 4.35 0 0 0
07/11/2014
4.41
 36,200 4.25 4.51 4.16 0 0 0
06/11/2014
4.25
 11,100 4.38 4.38 4.25 0 0 0
05/11/2014
4.25
 87,400 4.48 4.48 4.19 0 0 0
04/11/2014
4.41
 10,500 4.38 4.41 4.35 0 0 0
03/11/2014
4.45
 5,400 4.41 4.58 4.41 0 0 0
31/10/2014
4.54
 31,100 4.41 4.54 4.35 0 0 0
30/10/2014
4.38
 67,100 4.48 4.61 4.35 0 0 0
29/10/2014
4.51
 72,500 4.35 4.51 4.35 0 0 0
28/10/2014
4.29
 18,800 4.19 4.35 4.19 0 0 0
27/10/2014
4.29
 39,400 4.35 4.35 4.29 0 0 0
24/10/2014
4.51
 126,800 4.45 4.51 4.29 0 0 0
23/10/2014
4.29
 131,800 4.45 4.51 4.25 0 0 0
22/10/2014
4.48
 92,510 4.54 4.54 4.41 0 0 0
21/10/2014
4.51
 117,700 4.67 4.74 4.41 0 0 0
20/10/2014
4.74
 33,500 4.58 4.77 4.58 0 0 0

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