CTCP Dịch vụ biển Tân Cảng (tos)

74.40
-0.10
(-0.13%)
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) 		-15.40 -16.18% 649,900 0 0
75
95.20
75
2 tháng
(2026-08-05) 		-17.20 -17.73% 1,046,200 0 0
75
102
75
3 tháng
(2026-07-06) 		-93.94 -54.07% 2,017,300 0 0
75
173.74
75
6 tháng
(2026-04-07) 		-89.09 -52.75% 3,220,400 0 0
75
191.70
75
12 tháng
(2025-10-09) 		-37.79 -32.13% 9,210,900 0 0
75
191.70
75
24 tháng
(2024-10-14) 		40.94 105.37% 18,820,909 0 0
28.13
191.70
75
36 tháng
(2023-10-20) 		59.93 301.60% 23,089,479 0 0
19.29
191.70
75
60 tháng
(2021-11-01) 		48.75 156.99% 24,755,101 0 0
16.10
191.70
75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2026
145.10
 97,200 145.98 148.82 144.90 0 0 0
13/01/2026
145.88
 33,500 148.82 151.76 144.90 0 0 0
12/01/2026
146.08
 70,300 146.86 149.70 143.92 0 0 0
09/01/2026
145.88
 52,200 147.06 150.78 145.88 0 0 0
08/01/2026
146.86
 104,200 142.94 152.64 142.94 0 0 0
07/01/2026
144.41
 44,400 143.92 146.86 141.96 0 0 0
06/01/2026
143.92
 36,300 142.45 143.92 140.30 0 0 0
05/01/2026
141.96
 22,500 143.14 143.53 141.87 0 0 0
31/12/2025
143.34
 38,000 146.37 146.37 140.99 0 0 0
30/12/2025
145.49
 23,700 148.04 148.82 145.39 0 0 0
29/12/2025
148.04
 139,400 145.88 150.78 144.90 0 0 0
26/12/2025
146.57
 147,900 144.90 146.86 142.94 0 0 0
25/12/2025
144.41
 79,800 140.01 145.88 140.01 0 0 0
24/12/2025
140.01
 179,600 136.09 141.48 135.21 0 0 0
23/12/2025
136.09
 28,100 138.93 140.01 136.09 0 0 0
22/12/2025
139.03
 39,400 138.15 140.01 136.29 0 0 0
19/12/2025
138.05
 11,300 136.58 140.99 136.58 0 0 0
18/12/2025
139.22
 39,100 138.15 139.22 135.11 0 0 0
17/12/2025
139.03
 21,800 139.52 140.99 137.17 0 0 0
16/12/2025
139.13
 13,000 138.73 144.80 138.64 0 0 0
15/12/2025
138.73
 10,800 138.34 139.52 138.05 0 0 0
12/12/2025
138.34
 28,000 138.93 140.99 137.07 0 0 0
11/12/2025
139.91
 11,100 140.99 140.99 137.85 0 0 0
10/12/2025
139.52
 22,000 139.91 140.99 137.17 0 0 0
09/12/2025
140.01
 14,200 141.77 141.77 137.17 0 0 0
08/12/2025
142.36
 57,300 140.99 145.10 139.32 0 0 0
05/12/2025
140.99
 30,500 139.22 140.99 139.03 0 0 0
04/12/2025
140.01
 13,900 140.01 140.01 138.73 0 0 0
03/12/2025
140.01
 24,700 136.38 140.79 136.29 0 0 0
02/12/2025
139.03
 35,000 136.19 139.03 135.41 0 0 0
01/12/2025
137.07
 12,800 139.22 139.71 135.11 0 0 0
28/11/2025
138.05
 12,300 140.20 140.20 138.05 0 0 0
27/11/2025
140.50
 34,700 136.29 140.79 136.19 0 0 0
26/11/2025
137.07
 19,300 136.78 141.96 136.19 0 0 0
25/11/2025
136.78
 61,500 137.07 137.07 134.13 0 0 0
24/11/2025
136.38
 51,900 140.79 140.79 136.29 0 0 0
21/11/2025
140.01
 28,100 141.67 141.67 139.52 0 0 0
20/11/2025
142.36
 31,700 141.38 143.73 139.03 0 0 0
19/11/2025
141.18
 28,200 143.92 144.41 140.01 0 0 0
18/11/2025
143.83
 41,300 144.80 144.80 140.99 0 0 0
17/11/2025
142.85
 34,000 144.90 146.37 142.75 0 0 0
14/11/2025
146.08
 32,400 146.08 146.08 143.92 0 0 0
13/11/2025
144.90
 15,400 146.86 146.86 144.71 0 0 0
12/11/2025
145.69
 106,700 142.55 149.70 142.55 0 0 0
11/11/2025
142.55
 40,300 144.61 145.39 141.96 0 0 0
10/11/2025
144.51
 136,700 145.69 146.37 144.02 0 0 0
07/11/2025
142.94
 245,100 139.91 147.84 139.91 0 0 0
06/11/2025
140.99
 53,000 140.69 140.99 138.15 0 0 0
05/11/2025
140.89
 61,600 136.19 146.86 136.19 0 0 0
04/11/2025
137.95
 99,300 138.54 138.54 133.15 0 0 0
03/11/2025
136.29
 55,200 141.28 141.28 136.09 0 0 0
31/10/2025
141.96
 71,300 144.80 145.29 140.99 0 0 0
30/10/2025
144.22
 197,200 143.63 146.66 141.57 0 0 0
29/10/2025
143.63
 159,200 135.11 146.86 133.25 0 0 0
28/10/2025
130.12
 19,600 131.68 131.68 127.28 0 0 0
27/10/2025
131.78
 12,600 132.08 132.17 130.22 0 0 0
24/10/2025
132.17
 17,900 134.13 134.13 131.39 0 0 0
23/10/2025
134.03
 43,000 129.24 134.03 128.26 0 0 0
22/10/2025
127.08
 10,300 128.26 129.24 126.40 0 0 0
21/10/2025
130.12
 34,400 124.64 130.12 124.34 0 0 0
20/10/2025
127.18
 55,700 131.00 132.17 124.24 0 0 0
17/10/2025
131.10
 23,700 129.24 132.17 128.26 0 0 0
16/10/2025
130.51
 77,300 130.51 133.64 129.24 0 0 0
15/10/2025
131.98
 74,900 124.83 137.07 124.83 0 0 0
14/10/2025
125.52
 100,100 122.48 125.61 122.38 0 0 0
13/10/2025
124.34
 29,700 121.89 124.34 119.45 0 0 0
10/10/2025
123.36
 41,600 116.51 123.85 116.51 0 0 0
09/10/2025
117.59
 29,500 115.82 120.43 114.65 0 0 0
08/10/2025
117.00
 19,400 113.57 117.49 113.57 0 0 0
07/10/2025
115.33
 14,700 115.33 115.33 113.96 0 0 0
06/10/2025
112.59
 27,300 116.12 116.12 112.59 0 0 0
03/10/2025
113.08
 9,700 115.73 116.02 113.08 0 0 0
02/10/2025
116.51
 5,700 117.00 118.96 116.51 0 0 0
01/10/2025
116.70
 4,500 117.49 117.59 116.70 0 0 0
30/09/2025
116.70
 11,400 119.94 119.94 116.70 0 0 0
29/09/2025
118.86
 9,500 118.66 119.05 118.47 0 0 0
26/09/2025
117.29
 3,900 118.37 119.64 117.29 0 0 0
25/09/2025
117.49
 4,000 119.45 119.45 117.49 0 0 0
24/09/2025
118.27
 5,100 117.49 118.27 115.04 0 0 0
23/09/2025
117.59
 9,800 117.49 119.35 117.49 0 0 0
22/09/2025
118.47
 18,700 119.94 120.43 118.47 0 0 0
19/09/2025
119.45
 30,700 122.87 122.87 119.45 0 0 0
18/09/2025
122.68
 3,300 126.01 126.01 122.58 0 0 0
17/09/2025
123.56
 13,100 124.24 126.20 123.36 0 0 0
16/09/2025
124.24
 38,800 123.36 125.32 123.36 0 0 0
15/09/2025
123.17
 43,300 120.52 123.46 120.43 0 0 0
12/09/2025
121.40
 23,000 120.43 122.38 119.94 0 0 0
11/09/2025
119.94
 12,300 121.40 121.40 119.45 0 0 0
10/09/2025
121.40
 28,100 120.43 127.77 119.84 0 0 0
09/09/2025
119.94
 20,700 122.38 122.38 119.45 0 0 0
08/09/2025
121.40
 12,500 124.54 124.54 121.11 0 0 0
05/09/2025
123.95
 13,600 126.30 126.99 123.36 0 0 0
04/09/2025
124.05
 10,600 123.85 132.66 123.36 0 0 0
03/09/2025
123.56
 36,200 124.73 127.28 122.68 0 0 0
29/08/2025
123.36
 48,900 129.73 129.73 117.59 0 0 0
28/08/2025
129.92
 14,800 133.15 133.15 129.92 0 0 0
27/08/2025
131.20
 40,200 132.17 135.60 131.20 0 0 0
26/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45.161825 (Volume + 45.16%, Ratio=0.45)
26/08/2025
133.64
 39,900 131.20 135.99 131.20 0 0 0
25/08/2025
128.76
 30,300 126.12 128.76 125.45 0 0 0
22/08/2025
124.30
 30,200 129.09 129.09 124.10 0 0 0

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