CTCP Dịch vụ biển Tân Cảng (tos)

142.20
10.30
(7.81%)
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
(2025-03-31) 		2.20 1.57% 1,159,300 0 0
98
142.20
142.20
2 tháng
(2025-03-03) 		6.20 4.56% 2,025,900 0 0
98
151.90
142.20
3 tháng
(2025-02-03) 		29.10 25.73% 4,109,771 0 0
98
151.90
142.20
6 tháng
(2024-11-01) 		78.90 124.64% 5,598,403 0 0
62.30
151.90
142.20
12 tháng
(2024-05-06) 		92.17 184.24% 7,530,704 0 0
50.03
151.90
142.20
24 tháng
(2023-05-11) 		113.82 401.13% 10,867,748 0 0
27.11
151.90
142.20
36 tháng
(2022-05-16) 		101.55 249.82% 11,149,565 0 0
24.32
151.90
142.20
60 tháng
(2021-09-08) 		108.84 326.30% 11,820,884 0 0
24.32
151.90
142.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
57.90
 14,300 58.10 59.50 57.90 0 0 0
09/07/2024
58.90
 21,606 59 59 58.70 0 0 0
08/07/2024
59
 9,701 61 63.90 58 0 0 0
05/07/2024
58.50
 53,502 57 58.50 57 0 0 0
04/07/2024
58.60
 6,904 58.60 58.60 58.60 0 0 0
03/07/2024
58.80
 10,100 58.70 59.50 57.60 0 0 0
02/07/2024
59
 27,365 57.50 59 57.50 0 0 0
01/07/2024
59.20
 2,701 56.50 59.20 56 0 0 0
28/06/2024
58
 31,504 58.60 58.60 57 0 0 0
27/06/2024
58.30
 19,603 59.50 59.50 57 0 0 0
26/06/2024
58.50
 17,016 57.90 60 57.10 0 0 0
25/06/2024
57
 25,610 57.50 57.50 57 0 0 0
24/06/2024
56.90
 14,100 57 57.30 56 0 0 0
21/06/2024
58.20
 26,240 57.10 58.70 57 0 0 0
20/06/2024
58.60
 28,701 62.40 62.40 57 0 0 0
19/06/2024
58
 40,894 59.80 59.80 57.80 0 0 0
18/06/2024
60
 15,672 62.60 62.60 58 0 0 0
17/06/2024
60.50
 16,300 60 63 60 0 0 0
14/06/2024
57.40
 20,020 57.30 57.50 56.10 0 0 0
13/06/2024
57.60
 10,705 57.20 58.90 57.10 0 0 0
12/06/2024
59
 3,157 57 59 57 0 0 0
11/06/2024
57.10
 8,893 58.90 63.80 57 0 0 0
10/06/2024
57.80
 40,554 54.60 59.90 54.60 0 0 0
07/06/2024
57
 23,983 52 57 52 0 0 0
06/06/2024
53.60
 12,259 54 54 53.30 0 0 0
05/06/2024
54.50
 6,105 52.50 58 52.50 0 0 0
04/06/2024
52.50
 19,002 51.90 52.70 51.50 0 0 0
03/06/2024
51.50
 54,421 51.80 51.80 50.50 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2024
51
 30,901 50 52.20 49.40 0 0 0
30/05/2024
51.00
 11,910 51.19 51.49 50.71 0 0 0
29/05/2024
50.90
 15,271 51.00 52.75 50.61 0 0 0
28/05/2024
51.19
 26,901 50.61 53.43 50.03 0 0 0
27/05/2024
51.49
 18,423 51.49 51.87 50.51 0 0 0
24/05/2024
51.29
 18,528 51.97 53.91 51.29 0 0 0
23/05/2024
51.87
 68,649 50.32 51.97 50.13 0 0 0
22/05/2024
51.00
 46,289 50.61 51.49 50.03 0 0 0
21/05/2024
51.00
 62,019 51.10 52.55 50.03 0 0 0
20/05/2024
51.10
 12,192 50.22 51.19 49.83 0 0 0
17/05/2024
50.61
 10,385 50.13 50.61 50.03 0 0 0
16/05/2024
50.13
 20,900 52.07 52.07 49.83 0 0 0
15/05/2024
50.03
 8,300 51.49 53.43 48.77 0 0 0
14/05/2024
50.03
 17,010 51.00 52.36 49.83 0 0 0
13/05/2024
51.00
 6,823 50.51 52.94 50.51 0 0 0
10/05/2024
51.87
 3,505 53.82 53.82 51.49 0 0 0
09/05/2024
51.49
 6,247 54.40 54.40 50.51 0 0 0
08/05/2024
51.29
 28,032 50.03 51.49 48.57 0 0 0
07/05/2024
50.03
 14,000 50.03 50.03 49.93 0 0 0
06/05/2024
50.03
 11,423 50.51 50.51 50.03 0 0 0
03/05/2024
50.22
 20,710 50.03 50.32 50.03 0 0 0
02/05/2024
50.13
 28,414 48.57 50.22 48.57 0 0 0
26/04/2024
48.67
 11,603 47.99 49.45 47.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |