CTCP Dịch vụ Vận tải và Thương mại (tjc)

15.60
-0.70
(-4.29%)
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
(2024-04-22) 		2 13.98% 69,200 0 0
13.45
16.30
15.60
2 tháng
(2024-03-21) 		1.81 12.49% 119,000 0 0
13.07
16.30
15.60
3 tháng
(2024-02-20) 		0.20 1.24% 152,500 0 0
13.07
16.30
15.60
6 tháng
(2023-11-22) 		4.37 36.60% 260,200 -12,000 -0.2
10.89
16.30
15.60
12 tháng
(2023-05-26) 		1.43 9.63% 703,830 -12,040 -0.2
10.23
17.99
15.60
24 tháng
(2022-05-31) 		1.50 10.10% 1,155,617 -18,240 -0.3
10.23
19.27
15.60
36 tháng
(2021-06-07) 		7.69 89.37% 1,892,381 4,860 0.0
7.45
19.27
15.60
60 tháng
(2019-06-17) 		10.09 162.60% 4,570,023 3,840 0.0
3.89
19.27
15.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
15.60
-0.70
 1,500 17.70 17.90 15.60 0 0 0
#2 17/05/2024
16.30
0.10
 14,700 16.20 16.30 16.10 0 0 0
#3 16/05/2024
16.20
-0.10
 7,700 16.30 17.90 15.70 0 0 0
#4 15/05/2024
16.30
0.10
 200 16.30 16.30 16.30 0 0 0
#5 14/05/2024
16.20
0
 2,300 16.40 17.70 15.90 0 0 0
#6 13/05/2024
16.20
0
 1,000 16.20 16.20 16.20 0 0 0
#7 10/05/2024
16.20
0.20
 500 16.20 16.20 16.20 0 0 0
#8 09/05/2024
16
-0.30
 1,300 15.80 17.50 15.80 0 0 0
#9 08/05/2024
16.30
0.20
 31,800 17.70 17.70 15.60 0 0 0
#10 07/05/2024
16.10
1.33
 4,700 16.19 16.19 14.30 0 0 0
#11 06/05/2024
14.77
1.33
 100 14.77 14.77 14.77 0 0 0
#12 03/05/2024
13.45
0
 0 13.45 13.45 13.45 0 0 0
#13 02/05/2024
13.45
-1.23
 3,200 16.01 16.10 13.45 0 0 0
#14 26/04/2024
14.68
0.76
 1,500 14.30 14.68 14.30 0 0 0
#15 25/04/2024
13.92
-1.23
 100 13.92 13.92 13.92 0 0 0
#16 24/04/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#17 23/04/2024
15.15
0.85
 100 15.15 15.15 15.15 0 0 0
#18 22/04/2024
14.30
0
 0 14.30 14.30 14.30 0 0 0
#19 19/04/2024
14.30
0
 1,000 14.30 14.30 14.30 0 0 0
#20 17/04/2024
14.30
0
 0 14.30 14.30 14.30 0 0 0
#21 16/04/2024
14.30
0
 0 14.30 14.30 14.30 0 0 0
#22 15/04/2024
14.30
0
 0 14.30 14.30 14.30 0 0 0
#23 12/04/2024
14.30
0
 0 14.30 14.30 14.30 0 0 0
#24 11/04/2024
14.30
1.23
 100 14.30 14.30 14.30 0 0 0
#25 10/04/2024
13.07
-1.14
 400 15.63 15.63 13.07 0 0 0
#26 09/04/2024
14.21
-1.14
 19,000 15.91 16.01 14.21 0 0 0
#27 08/04/2024
15.34
0
 0 15.34 15.34 15.34 0 0 0
#28 05/04/2024
15.34
0
 0 15.34 15.34 15.34 0 0 0
#29 04/04/2024
15.34
1.33
 1,600 15.25 15.34 15.25 0 0 0
#30 03/04/2024
14.02
-0.95
 100 14.02 14.02 14.02 0 0 0
#31 02/04/2024
14.96
1.33
 700 14.96 14.96 14.96 0 0 0
#32 01/04/2024
13.64
-0.95
 18,900 15.91 16.01 13.64 0 0 0
#33 29/03/2024
14.58
0
 0 14.58 14.58 14.58 0 0 0
#34 28/03/2024
14.58
-1.23
 3,200 14.30 15.82 14.30 0 0 0
#35 27/03/2024
15.82
1.42
 2,800 15.25 15.82 13.45 0 0 0
#36 26/03/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#37 25/03/2024
14.40
0
 0 14.40 14.40 14.40 0 0 0
#38 22/03/2024
14.40
-0.09
 2,000 14.49 14.49 14.40 0 0 0
#39 21/03/2024
14.49
0
 0 14.49 14.49 14.49 0 0 0
#40 20/03/2024
14.49
-0.09
 13,400 14.58 15.06 14.49 0 0 0
#41 19/03/2024
14.58
0
 0 14.58 14.58 14.58 0 0 0
#42 18/03/2024
14.58
0.57
 200 14.02 14.58 13.35 0 0 0
#43 15/03/2024
14.02
0
 0 14.02 14.02 14.02 0 0 0
#44 14/03/2024
14.02
0
 0 14.02 14.02 14.02 0 0 0
#45 13/03/2024
14.02
-0.66
 3,100 14.68 14.68 14.02 0 0 0
#46 12/03/2024
14.68
0
 0 14.68 14.68 14.68 0 0 0
#47 11/03/2024
14.68
-0.47
 3,900 15.15 15.15 14.68 0 0 0
#48 08/03/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#49 07/03/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#50 06/03/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#51 05/03/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#52 04/03/2024
15.15
0
 2,000 15.15 15.15 15.15 0 0 0
#53 01/03/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#54 29/02/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#55 28/02/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#56 27/02/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#57 26/02/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#58 23/02/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#59 22/02/2024
15.15
0
 0 15.15 15.15 15.15 0 0 0
#60 21/02/2024
15.15
-0.95
 100 16.10 16.10 15.15 0 0 0
#61 20/02/2024
16.10
0.76
 10,800 15.34 16.10 14.30 0 0 0
#62 19/02/2024
15.34
0
 0 15.34 15.34 15.34 0 0 0
#63 16/02/2024
15.34
0
 0 15.34 15.34 15.34 0 0 0
#64 15/02/2024
15.34
0
 0 15.34 15.34 15.34 0 0 0
#65 07/02/2024
15.34
0
 0 15.34 15.34 15.34 0 0 0
#66 06/02/2024
15.34
0
 1,000 15.34 15.34 15.34 0 0 0
#67 05/02/2024
15.34
0
 0 15.34 15.34 15.34 0 0 0
#68 02/02/2024
15.34
0
 0 15.34 15.34 15.34 0 0 0
#69 01/02/2024
15.34
0.57
 12,200 14.77 15.34 14.21 0 0 0
#70 31/01/2024
14.77
0
 0 14.77 14.77 14.77 0 0 0
#71 30/01/2024
14.77
0
 0 14.77 14.77 14.77 0 0 0
#72 29/01/2024
14.77
-0.38
 4,300 15.15 15.44 13.83 0 0 0
#73 26/01/2024
15.15
0.47
 3,500 14.68 15.15 15.15 0 0 0
#74 25/01/2024
14.68
0
 0 14.68 14.68 14.68 0 0 0
#75 24/01/2024
14.68
0
 0 14.68 14.68 14.68 0 0 0
#76 23/01/2024
14.68
0
 0 14.68 14.68 14.68 0 0 0
#77 22/01/2024
14.68
1.33
 14,300 13.35 14.68 13.35 0 0 0
#78 19/01/2024
13.35
0
 0 13.35 13.35 13.35 0 0 0
#79 18/01/2024
13.35
-0.47
 5,300 13.83 15.15 13.35 0 0 0
#80 17/01/2024
13.83
-0.09
 11,500 13.92 15.25 13.83 0 0 0
#81 16/01/2024
13.92
0.09
 17,700 13.83 15.15 13.54 0 0 0
#82 15/01/2024
13.83
0
 0 13.83 13.83 13.83 0 0 0
#83 12/01/2024
13.83
1.23
 3,500 12.60 13.83 13.83 0 0 0
#84 11/01/2024
12.60
-0.38
 400 12.97 14.21 12.60 0 0 0
#85 10/01/2024
12.97
-0.28
 14,200 13.26 14.40 12.97 0 12,000 -0.2
#86 09/01/2024
13.26
0
 0 13.26 13.26 13.26 0 0 0
#87 08/01/2024
13.26
-0.76
 300 14.02 14.02 13.26 0 0 0
#88 05/01/2024
14.02
0
 0 14.02 14.02 14.02 0 0 0
#89 04/01/2024
14.02
0.57
 100 13.45 14.02 14.02 0 0 0
#90 03/01/2024
13.45
-1.23
 100 14.68 14.68 13.45 0 0 0
#91 02/01/2024
14.68
0
 2,900 14.68 14.68 14.68 0 0 0
#92 29/12/2023
14.68
0
 0 14.68 14.68 14.68 0 0 0
#93 28/12/2023
14.68
1.23
 8,900 13.45 14.77 13.54 0 0 0
#94 27/12/2023
13.45
0.38
 6,900 13.07 14.30 13.45 0 0 0
#95 26/12/2023
13.07
1.14
 300 11.93 13.07 13.07 0 0 0
#96 25/12/2023
11.93
1.04
 100 10.89 11.93 11.93 0 0 0
#97 22/12/2023
10.89
0
 0 10.89 10.89 10.89 0 0 0
#98 21/12/2023
10.89
0
 0 10.89 10.89 10.89 0 0 0
#99 20/12/2023
10.89
0
 0 10.89 10.89 10.89 0 0 0
#100 19/12/2023
10.89
0
 0 10.89 10.89 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |