CTCP Dịch vụ biển Tân Cảng (tos)

59.70
1.40
(2.40%)
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
(2024-08-19) 		-0.10 -0.17% 226,600 0 0
57.70
60.90
58.90
2 tháng
(2024-07-22) 		2 3.51% 533,300 0 0
55
61.90
58.90
3 tháng
(2024-06-20) 		0.30 0.51% 934,100 0 0
55
61.90
58.90
6 tháng
(2024-03-22) 		16.16 37.80% 2,482,550 0 0
42.74
61.90
58.90
12 tháng
(2023-09-25) 		27.23 85.99% 4,252,426 0 0
29.14
61.90
58.90
24 tháng
(2022-09-29) 		25.57 76.71% 5,214,098 0 0
24.32
61.90
58.90
36 tháng
(2021-10-04) 		16.61 39.27% 5,747,258 0 0
24.32
61.90
58.90
60 tháng
(2021-09-08) 		25.54 76.58% 5,932,820 0 0
24.32
66.94
58.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
48.57
 69,600 49.15 49.54 47.60 0 0 0
24/04/2024
47.02
 12,415 51.97 51.97 47.11 0 0 0
23/04/2024
47.99
 26,800 47.79 47.99 46.24 0 0 0
22/04/2024
47.60
 2,300 50.03 50.03 45.85 0 0 0
19/04/2024
49.54
 2,020 49.54 49.54 49.54 0 0 0
17/04/2024
49.54
 33,201 50.51 50.51 48.57 0 0 0
16/04/2024
50.90
 47,003 49.06 51.00 48.09 0 0 0
15/04/2024
49.54
 35,200 51.00 51.00 49.45 0 0 0
12/04/2024
52.07
 21,411 51.97 52.07 51.97 0 0 0
11/04/2024
52.46
 26,638 51.00 52.46 50.81 0 0 0
10/04/2024
51.97
 36,221 50.51 51.97 50.51 0 0 0
09/04/2024
50.51
 63,414 50.51 50.51 50.03 0 0 0
08/04/2024
50.51
 78,800 47.11 53.23 47.11 0 0 0
05/04/2024
47.11
 20,500 46.63 47.11 46.63 0 0 0
04/04/2024
46.14
 84,900 46.14 46.43 45.56 0 0 0
03/04/2024
46.53
 11,400 46.63 46.63 46.14 0 0 0
02/04/2024
47.02
 25,501 46.92 47.11 46.92 0 0 0
01/04/2024
46.92
 12,302 47.11 47.11 46.63 0 0 0
29/03/2024
47.41
 28,205 47.60 48.09 47.41 0 0 0
28/03/2024
47.60
 16,512 46.53 48.57 46.53 0 0 0
27/03/2024
46.73
 16,511 45.27 46.82 45.27 0 0 0
26/03/2024
45.17
 14,609 46.63 46.63 45.17 0 0 0
25/03/2024
46.63
 72,320 43.42 46.63 43.33 0 0 0
22/03/2024
42.74
 21,400 41.29 43.42 41.19 0 0 0
21/03/2024
41.19
 40,605 41.19 41.67 41.09 0 0 0
20/03/2024
41.38
 2,800 40.90 41.38 40.90 0 0 0
19/03/2024
40.80
 100 40.80 40.80 40.80 0 0 0
18/03/2024
40.80
 22,100 40.80 40.90 40.31 0 0 0
15/03/2024
40.80
 15,800 41.29 41.29 40.61 0 0 0
14/03/2024
41.29
 14,800 41.29 41.29 40.80 0 0 0
13/03/2024
41.48
 39,100 41.09 41.67 39.44 0 0 0
12/03/2024
41.29
 5,200 41.48 41.48 41.29 0 0 0
11/03/2024
41.48
 2,500 41.48 41.48 41.48 0 0 0
08/03/2024
41.29
 11,809 41.77 41.77 41.29 0 0 0
07/03/2024
41.77
 14,910 41.58 42.26 41.58 0 0 0
06/03/2024
41.29
 9,130 41.77 41.77 41.29 0 0 0
05/03/2024
42.26
 16,000 41.77 42.26 41.77 0 0 0
04/03/2024
41.77
 100 41.77 41.77 41.77 0 0 0
01/03/2024
40.80
 7,011 41.77 41.97 40.80 0 0 0
29/02/2024
41.67
 8,700 41.87 42.74 41.38 0 0 0
28/02/2024
41.67
 18,400 40.80 42.26 39.25 0 0 0
27/02/2024
42.26
 87,400 41.77 42.26 40.80 0 0 0
26/02/2024
43.71
 12,200 40.80 43.71 40.80 0 0 0
23/02/2024
40.80
 22,000 41.19 41.29 40.80 0 0 0
22/02/2024
40.99
 7,000 40.80 41.77 40.80 0 0 0
21/02/2024
41.09
 700 40.31 41.09 40.31 0 0 0
20/02/2024
40.99
 30,001 41.29 41.58 40.80 0 0 0
19/02/2024
41.29
 13,011 41.58 41.58 40.61 0 0 0
16/02/2024
40.90
 19,300 40.99 40.99 40.80 0 0 0
15/02/2024
41.29
 53,210 41.29 41.29 40.80 0 0 0
07/02/2024
41.38
 23,202 40.80 41.77 40.31 0 0 0
06/02/2024
40.80
 28,608 41.29 41.77 40.31 0 0 0
05/02/2024
40.80
 110,700 40.41 40.80 40.02 0 0 0
02/02/2024
40.80
 158,900 39.93 43.23 39.34 0 0 0
01/02/2024
40.02
 22,521 41.77 41.77 39.63 0 0 0
31/01/2024
40.22
 27,700 40.70 40.70 38.95 0 0 0
30/01/2024
40.90
 16,419 39.15 40.90 39.15 0 0 0
29/01/2024
39.73
 16,911 38.08 39.83 37.89 0 0 0
26/01/2024
37.89
 21,980 35.26 37.89 35.26 0 0 0
25/01/2024
35.26
 10,600 35.26 35.26 35.26 0 0 0
24/01/2024
35.26
 15,710 35.26 35.26 35.17 0 0 0
23/01/2024
35.26
 10,100 35.17 35.85 35.07 0 0 0
22/01/2024
36.04
 3,805 35.07 36.04 34.97 0 0 0
19/01/2024
35.94
 9,500 36.33 36.33 35.94 0 0 0
18/01/2024
35.94
 6,600 35.75 35.94 35.75 0 0 0
17/01/2024
35.85
 1,300 35.85 35.85 35.85 0 0 0
16/01/2024
35.55
 3,500 36.43 36.43 35.55 0 0 0
15/01/2024
35.65
 47,000 31.38 36.23 31.38 0 0 0
12/01/2024
34.00
 15,200 34.49 34.49 33.51 0 0 0
11/01/2024
34.10
 7,300 34.00 34.10 34.00 0 0 0
10/01/2024
34.00
 21,000 34.87 34.97 34.00 0 0 0
09/01/2024
34.00
 46,100 34.97 34.97 34.00 0 0 0
08/01/2024
36.72
 2,000 36.72 36.72 36.72 0 0 0
05/01/2024
34.97
 6,926 34.68 34.97 34.49 0 0 0
04/01/2024
34.97
 13,400 34.97 34.97 34.87 0 0 0
03/01/2024
35.46
 26,516 35.46 35.46 34.49 0 0 0
02/01/2024
35.46
 10,600 35.46 35.46 33.51 0 0 0
29/12/2023
35.55
 3,201 33.61 35.55 33.61 0 0 0
28/12/2023
34.97
 12,600 35.94 38.86 34.97 0 0 0
27/12/2023
35.65
 8,500 34.58 37.89 34.00 0 0 0
26/12/2023
34.87
 7,700 33.90 35.94 33.90 0 0 0
25/12/2023
33.13
 5,100 32.64 33.90 32.64 0 0 0
22/12/2023
33.61
 600 32.64 33.61 32.64 0 0 0
21/12/2023
34.19
 700 34.29 34.29 32.83 0 0 0
20/12/2023
34.49
 13,104 30.11 34.97 30.11 0 0 0
19/12/2023
33.03
 14,300 33.42 33.42 32.54 0 0 0
18/12/2023
33.42
 14,430 32.25 33.42 32.25 0 0 0
15/12/2023
32.54
 11,100 32.25 32.54 32.25 0 0 0
14/12/2023
32.54
 29,500 32.54 32.54 32.35 0 0 0
13/12/2023
32.25
 11,301 32.15 32.83 32.15 0 0 0
12/12/2023
32.15
 15,700 32.74 32.74 31.86 0 0 0
11/12/2023
32.35
 5,800 32.64 32.64 32.35 0 0 0
08/12/2023
33.32
 11,500 33.51 33.51 32.15 0 0 0
07/12/2023
32.83
 201 34.19 34.19 32.83 0 0 0
06/12/2023
33.32
 35,810 33.03 33.32 32.54 0 0 0
05/12/2023
33.03
 8,125 33.03 33.90 32.45 0 0 0
04/12/2023
33.03
 12,300 32.15 33.22 32.15 0 0 0
01/12/2023
33.32
 1,500 32.64 33.51 32.64 0 0 0
30/11/2023
33.90
 805 31.57 35.46 31.57 0 0 0
29/11/2023
32.54
 18,105 30.60 32.64 30.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |