CTCP Dịch vụ biển Tân Cảng (tos)

74.70
0.20
(0.27%)
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)
21/08/2025
128.42
 27,000 128.15 130.85 128.15 0 0 0
20/08/2025
128.08
 24,200 130.17 134.89 125.45 0 0 0
19/08/2025
129.50
 31,600 126.80 129.50 123.09 0 0 0
18/08/2025
122.75
 40,400 125.25 125.25 122.68 0 0 0
15/08/2025
124.84
 28,200 126.12 126.12 124.10 0 0 0
14/08/2025
127.81
 34,400 125.45 127.81 122.89 0 0 0
13/08/2025
124.98
 36,100 124.71 126.80 123.43 0 0 0
12/08/2025
123.70
 29,900 124.71 128.15 122.08 0 0 0
11/08/2025
121.54
 59,200 123.90 125.11 120.86 0 0 0
08/08/2025
125.11
 40,200 122.75 128.15 121.40 0 0 0
07/08/2025
121.34
 15,900 120.39 121.34 119.45 0 0 0
06/08/2025
120.73
 27,100 122.42 124.71 120.73 0 0 0
05/08/2025
122.08
 33,700 123.43 124.10 120.80 0 0 0
04/08/2025
123.56
 13,300 122.08 124.78 121.88 0 0 0
01/08/2025
125.38
 21,300 120.12 125.38 118.84 0 0 0
31/07/2025
122.68
 32,100 120.39 122.75 118.03 0 0 0
30/07/2025
120.39
 71,400 116.68 123.43 116.68 0 0 0
29/07/2025
112.64
 26,100 113.98 116.68 110.61 0 0 0
28/07/2025
115.33
 40,800 112.30 116.01 112.30 0 0 0
25/07/2025
112.97
 11,100 112.77 112.97 110.75 0 0 0
24/07/2025
112.64
 15,400 111.96 113.31 111.96 0 0 0
23/07/2025
111.42
 23,700 110.61 111.42 109.40 0 0 0
22/07/2025
109.94
 7,900 109.26 109.94 107.58 0 0 0
21/07/2025
108.93
 10,400 110.61 111.29 99.82 0 0 0
18/07/2025
108.99
 15,700 108.25 109.26 107.64 0 0 0
17/07/2025
107.10
 16,200 106.84 109.26 106.57 0 0 0
16/07/2025: Cổ tức tiền mặt tỉ lệ: 30%
16/07/2025
106.70
 14,000 107.04 107.58 106.57 0 0 0
15/07/2025
105.91
 56,600 109.22 109.22 105.91 0 0 0
14/07/2025
109.22
 28,500 109.22 109.49 106.58 0 0 0
11/07/2025
109.29
 8,300 111.14 111.14 109.22 0 0 0
10/07/2025
111.48
 26,600 111.74 111.87 109.89 0 0 0
09/07/2025
111.67
 30,100 110.35 113.86 109.36 0 0 0
08/07/2025
109.22
 33,100 109.56 109.56 108.03 0 0 0
07/07/2025
109.82
 12,100 108.76 110.55 107.70 0 0 0
04/07/2025
109.22
 12,100 111.14 111.21 108.89 0 0 0
03/07/2025
108.89
 42,300 108.89 110.15 107.24 0 0 0
02/07/2025
108.56
 24,700 108.23 110.61 106.31 0 0 0
01/07/2025
109.22
 11,200 110.48 110.88 106.58 0 0 0
30/06/2025
109.89
 53,800 111.21 111.41 106.58 0 0 0
27/06/2025
111.41
 66,900 105.98 111.54 105.98 0 0 0
26/06/2025
108.56
 69,600 101.94 111.14 101.94 0 0 0
25/06/2025
101.94
 34,200 98.63 101.94 98.63 0 0 0
24/06/2025
99.16
 19,700 98.63 99.16 98.30 0 0 0
23/06/2025
98.90
 8,200 98.10 99.96 98.10 0 0 0
20/06/2025
98.43
 29,000 98.17 98.96 97.38 0 0 0
19/06/2025
98.17
 24,900 98.77 98.96 98.17 0 0 0
18/06/2025
98.96
 18,500 98.90 100.29 98.24 0 0 0
17/06/2025
98.96
 74,400 100.62 102.60 97.38 0 0 0
16/06/2025
100.29
 54,800 97.31 100.29 97.31 0 0 0
13/06/2025
97.31
 35,200 99.23 99.23 95.99 0 0 0
12/06/2025
97.24
 18,200 94.66 97.24 94.66 0 0 0
11/06/2025
95.19
 13,700 94.79 96.25 94.73 0 0 0
10/06/2025
94.73
 25,500 94.33 96.65 94.33 0 0 0
09/06/2025
94.33
 51,200 96.78 96.78 94.33 0 0 0
06/06/2025
96.38
 37,300 97.77 97.77 96.32 0 0 0
05/06/2025
97.97
 173,900 101.28 101.28 97.31 0 0 0
04/06/2025
102.60
 37,900 100.55 105.58 100.55 0 0 0
03/06/2025
100.55
 61,000 99.23 101.68 98.63 0 0 0
02/06/2025
98.30
 42,100 97.97 98.30 96.05 0 0 0
30/05/2025
98.30
 25,700 98.63 98.63 97.31 0 0 0
29/05/2025
98.77
 61,500 98.43 99.89 98.37 0 0 0
28/05/2025
98.30
 117,700 100.62 100.62 97.64 0 0 0
27/05/2025
98.63
 125,400 95.92 99.96 95.92 0 0 0
26/05/2025
94.66
 47,900 95.99 95.99 93.47 0 0 0
23/05/2025
95.85
 65,600 91.95 96.51 91.88 0 0 0
22/05/2025
92.68
 93,400 90.76 93.01 90.23 0 0 0
21/05/2025
90.95
 100,800 92.28 93.01 89.37 0 0 0
20/05/2025
91.35
 80,800 90.03 94.00 90.03 0 0 0
19/05/2025
90.29
 95,900 93.07 93.07 86.12 0 0 0
16/05/2025
93.01
 40,300 92.74 93.87 92.01 0 0 0
15/05/2025
94.26
 65,900 94.60 95.32 92.74 0 0 0
14/05/2025
94.60
 106,400 96.05 96.05 94.20 0 0 0
13/05/2025
95.99
 99,500 95.32 96.98 95.06 0 0 0
12/05/2025
95.12
 63,100 95.59 97.31 94.20 0 0 0
09/05/2025
95.52
 44,800 94.33 95.92 94.00 0 0 0
08/05/2025
94.53
 26,400 95.99 95.99 93.34 0 0 0
07/05/2025
94.60
 19,900 93.01 95.99 93.01 0 0 0
06/05/2025
95.52
 51,200 95.65 98.63 94.66 0 0 0
05/05/2025
95.65
 41,700 95.99 97.31 94.20 0 0 0
29/04/2025
94.13
 124,247 100.35 100.35 93.47 0 0 0
28/04/2025
86.72
 17,618 88.84 89.30 86.52 0 0 0
25/04/2025
89.37
 47,908 90.69 90.69 87.38 0 0 0
24/04/2025
89.96
 40,032 90.03 91.35 86.06 0 0 0
23/04/2025
90.03
 22,145 88.97 90.03 88.37 0 0 0
22/04/2025
84.73
 69,557 91.35 91.35 79.44 0 0 0
21/04/2025
91.29
 30,428 91.35 93.34 88.04 0 0 0
18/04/2025
88.70
 48,693 83.08 92.68 83.08 0 0 0
17/04/2025
84.67
 46,913 81.42 84.73 80.89 0 0 0
16/04/2025
82.08
 36,183 82.08 82.68 80.76 0 0 0
15/04/2025
80.76
 29,131 82.81 83.08 78.11 0 0 0
14/04/2025
82.75
 81,340 77.45 83.08 77.45 0 0 0
11/04/2025
77.78
 32,454 76.13 78.11 74.14 0 0 0
10/04/2025
74.34
 90,341 73.48 74.34 73.48 0 0 0
09/04/2025
64.87
 69,263 65.60 68.12 60.90 0 0 0
08/04/2025
65.60
 55,984 77.45 77.45 65.60 0 0 0
04/04/2025
81.42
 93,235 81.42 81.42 72.82 0 0 0
03/04/2025
81.42
 127,671 89.37 89.37 78.44 0 0 0
02/04/2025
92.87
 11,230 90.76 94.26 90.76 0 0 0
01/04/2025
93.01
 27,011 94.33 99.23 90.69 0 0 0
31/03/2025
92.68
 59,658 96.98 97.31 89.50 0 0 0

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