CTCP Dịch vụ biển Tân Cảng (tos)

142.50
1.20
(0.85%)
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
(2025-11-12) 		-5.90 -3.97% 724,300 0 0
139
149
142.50
2 tháng
(2025-10-13) 		16.90 13.41% 2,356,300 0 0
126
149
142.50
3 tháng
(2025-09-15) 		17.10 13.59% 2,700,900 0 0
115
149
142.50
6 tháng
(2025-06-16) 		40.47 39.51% 4,557,100 0 0
100.27
149
142.50
12 tháng
(2024-12-17) 		94.56 195.60% 11,469,901 0 0
48.34
149
142.50
24 tháng
(2023-12-25) 		120.50 538.03% 15,988,600 0 0
22.40
149
142.50
36 tháng
(2022-12-28) 		123.41 633.19% 17,488,100 0 0
16.44
149
142.50
60 tháng
(2021-09-08) 		120.35 533.61% 18,243,784 0 0
16.44
149
142.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2022
27.69
 14,200 27.69 27.69 27.69 0 0 0
10/05/2022
27.69
 8,000 27.69 27.69 27.69 0 0 0
09/05/2022
26.90
 25,900 29.01 29.01 26.85 0 0 0
06/05/2022
29.01
 0 29.01 29.01 29.01 0 0 0
05/05/2022
29.48
 1,400 27.91 29.48 27.91 0 0 0
04/05/2022
30.01
 101 30.01 30.01 30.01 0 0 0
29/04/2022
30.01
 500 30.01 30.01 30.01 0 0 0
28/04/2022
30.01
 200 30.01 30.01 30.01 0 0 0
27/04/2022
29.48
 1,000 29.48 29.48 29.48 0 0 0
26/04/2022
30.01
 0 30.01 30.01 30.01 0 0 0
25/04/2022
30.01
 100 30.01 30.01 30.01 0 0 0
22/04/2022
27.38
 4,000 30.01 30.01 27.38 0 0 0
21/04/2022
28.43
 6,900 28.43 28.43 28.43 0 0 0
20/04/2022
28.43
 6,305 28.48 28.91 28.43 0 0 0
19/04/2022
29.48
 100 29.48 29.48 29.48 0 0 0
18/04/2022
30.01
 2,100 30.01 30.01 29.48 0 0 0
15/04/2022
30.01
 0 30.01 30.01 30.01 0 0 0
14/04/2022
30.01
 100 30.01 30.01 30.01 0 0 0
13/04/2022
32.17
 0 32.17 32.17 32.17 0 0 0
12/04/2022
32.17
 101 32.17 32.17 32.17 0 0 0
08/04/2022
28.17
 900 27.91 28.17 27.91 0 0 0
07/04/2022
29.54
 100 29.54 29.54 29.54 0 0 0
06/04/2022
29.54
 900 29.54 29.54 29.48 0 0 0
05/04/2022
29.75
 600 29.43 29.75 29.43 0 0 0
04/04/2022
29.96
 300 29.96 29.96 29.96 0 0 0
01/04/2022
28.43
 111 28.43 28.43 28.43 0 0 0
31/03/2022
29.27
 3,008 29.85 29.85 29.17 0 0 0
30/03/2022
29.91
 1,800 29.91 29.91 29.91 0 0 0
29/03/2022: Cổ tức tiền mặt tỉ lệ: 25%
29/03/2022
30.01
 1,200 29.70 30.01 29.22 0 0 0
28/03/2022
28.69
 5,402 29.20 29.20 28.69 0 0 0
25/03/2022
28.95
 2,100 28.69 29.20 28.69 0 0 0
24/03/2022
28.69
 5,808 27.94 28.69 27.94 0 0 0
23/03/2022
28.80
 12,410 28.69 28.80 28.69 0 0 0
22/03/2022
28.64
 3,211 28.64 28.69 28.64 0 0 0
21/03/2022
28.69
 1,400 28.59 28.69 28.44 0 0 0
18/03/2022
28.59
 1,600 28.39 28.59 28.39 0 0 0
17/03/2022
28.19
 2,502 28.69 28.69 28.19 0 0 0
16/03/2022
28.59
 1,603 27.74 28.59 27.74 0 0 0
15/03/2022
27.79
 800 28.04 28.04 27.69 0 0 0
14/03/2022
27.69
 1,941 28.85 28.85 27.69 0 0 0
11/03/2022
28.69
 12,203 26.18 29.20 26.18 0 0 0
10/03/2022
27.18
 1,005 25.17 27.18 25.17 0 0 0
09/03/2022
26.68
 600 26.58 26.68 26.58 0 0 0
08/03/2022
27.08
 400 27.08 27.08 27.03 0 0 0
07/03/2022
26.93
 6,500 25.67 26.93 25.67 0 0 0
04/03/2022
26.13
 500 29.45 29.45 26.13 0 0 0
03/03/2022
25.78
 1,400 25.72 25.78 25.72 0 0 0
02/03/2022
25.72
 800 25.72 25.72 25.72 0 0 0
01/03/2022
25.78
 0 25.78 25.78 25.78 0 0 0
28/02/2022
25.78
 200 25.78 25.78 25.78 0 0 0
25/02/2022
23.71
 1,900 21.90 26.63 21.65 0 0 0
24/02/2022
25.17
 403 25.17 25.17 25.17 0 0 0
23/02/2022
25.17
 1,800 25.22 25.22 25.17 0 0 0
22/02/2022
26.93
 1,700 29.20 29.20 26.68 0 0 0
21/02/2022
25.67
 600 25.17 25.67 25.17 0 0 0
18/02/2022
25.42
 4,900 25.67 25.67 25.42 0 0 0
17/02/2022
25.17
 1,500 25.47 25.67 25.17 0 0 0
16/02/2022
25.42
 0 25.42 25.42 25.42 0 0 0
15/02/2022
25.42
 500 25.42 25.42 25.42 0 0 0
14/02/2022
25.02
 0 25.02 25.02 25.02 0 0 0
11/02/2022
25.62
 4,600 25.17 25.62 24.67 0 0 0
10/02/2022
25.67
 2,400 25.67 25.67 25.17 0 0 0
09/02/2022
25.42
 1,500 25.93 25.93 25.42 0 0 0
08/02/2022
26.18
 5,700 25.17 26.18 25.17 0 0 0
07/02/2022
26.43
 700 26.43 26.43 26.43 0 0 0
28/01/2022
25.17
 3,900 24.42 26.68 24.16 0 0 0
27/01/2022
26.68
 2,300 24.67 26.68 24.16 0 0 0
26/01/2022
23.81
 2,800 23.66 23.81 23.66 0 0 0
25/01/2022
26.93
 600 23.16 26.93 23.16 0 0 0
24/01/2022
23.51
 0 23.51 23.51 23.51 0 0 0
21/01/2022
25.17
 4,500 24.16 26.18 22.75 0 0 0
20/01/2022
26.68
 100 26.68 26.68 26.68 0 0 0
19/01/2022
26.18
 200 26.18 26.18 26.18 0 0 0
18/01/2022
25.17
 0 25.17 25.17 25.17 0 0 0
17/01/2022
25.17
 600 25.17 25.17 25.17 0 0 0
14/01/2022
26.18
 200 26.68 26.68 26.18 0 0 0
13/01/2022
26.68
 0 26.68 26.68 26.68 0 0 0
12/01/2022
26.68
 500 26.68 26.68 26.68 0 0 0
11/01/2022
25.17
 503 24.82 25.67 24.82 0 0 0
10/01/2022
25.17
 3,230 24.26 25.27 24.16 0 0 0
07/01/2022
26.93
 2,900 23.21 26.93 23.21 0 0 0
06/01/2022
26.68
 0 26.68 26.68 26.68 0 0 0
05/01/2022
26.68
 100 26.68 26.68 26.68 0 0 0
04/01/2022
26.68
 500 26.68 26.68 26.68 0 0 0
31/12/2021
26.93
 400 19.99 26.93 19.99 0 0 0
30/12/2021
23.46
 100 23.46 23.46 23.46 0 0 0
29/12/2021
27.18
 0 27.18 27.18 27.18 0 0 0
28/12/2021
27.18
 2,100 27.18 27.18 27.18 0 0 0
27/12/2021
26.68
 630 30.66 30.66 26.68 0 0 0
24/12/2021
26.68
 600 27.44 27.44 26.68 0 0 0
23/12/2021
27.44
 1,300 27.44 27.44 27.44 0 0 0
22/12/2021
26.93
 1,300 26.93 26.93 26.93 0 0 0
21/12/2021
26.93
 400 26.93 26.93 26.93 0 0 0
20/12/2021
26.73
 2,500 26.73 26.78 26.73 0 0 0
17/12/2021
26.68
 1,700 26.43 26.68 26.23 0 0 0
16/12/2021
27.18
 1,500 26.18 27.18 26.18 0 0 0
15/12/2021
27.84
 0 27.84 27.84 27.84 0 0 0
14/12/2021
27.84
 0 27.84 27.84 27.84 0 0 0
13/12/2021
27.94
 4,600 27.74 27.94 27.69 0 0 0
10/12/2021
29.65
 0 29.65 29.65 29.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |