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
(2024-08-20) 		0.70 1.19% 175,300 0 0
57.70
60.90
59.70
2 tháng
(2024-07-22) 		2.80 4.92% 533,400 0 0
55
61.90
59.70
3 tháng
(2024-06-21) 		1.50 2.58% 905,500 0 0
55
61.90
59.70
6 tháng
(2024-03-25) 		13.07 28.03% 2,461,250 0 0
45.17
61.90
59.70
12 tháng
(2023-09-25) 		28.03 88.51% 4,252,526 0 0
29.14
61.90
59.70
24 tháng
(2022-09-30) 		26.19 78.15% 5,214,174 0 0
24.32
61.90
59.70
36 tháng
(2021-10-05) 		17.41 41.16% 5,746,958 0 0
24.32
61.90
59.70
60 tháng
(2021-09-08) 		26.34 78.97% 5,932,920 0 0
24.32
66.94
59.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
28.66
 33,208 31.09 31.09 28.27 0 0 0
06/07/2023
29.63
 19,000 30.70 31.09 29.14 0 0 0
05/07/2023
29.24
 6,600 29.24 29.34 29.24 0 0 0
04/07/2023
30.11
 615 29.14 30.11 29.14 0 0 0
03/07/2023
30.11
 2,301 31.09 31.09 30.11 0 0 0
30/06/2023
31.18
 18,401 31.09 31.18 30.11 0 0 0
29/06/2023
31.47
 6,612 31.57 31.57 31.47 0 0 0
28/06/2023
31.67
 3,816 31.09 31.96 31.09 0 0 0
27/06/2023: Cổ tức tiền mặt tỉ lệ: 25%
27/06/2023
30.11
 2,714 33.03 33.03 30.11 0 0 0
26/06/2023
30.99
 2,000 30.63 31.53 30.63 0 0 0
23/06/2023
31.53
 24,301 30.63 31.53 30.36 0 0 0
22/06/2023
29.64
 49,200 28.83 29.64 28.83 0 0 0
21/06/2023
28.83
 500 28.83 28.83 28.83 0 0 0
20/06/2023
28.92
 3,700 29.19 29.19 28.83 0 0 0
19/06/2023
28.92
 9,001 29.73 29.73 28.83 0 0 0
16/06/2023
28.83
 8,901 28.83 29.73 28.83 0 0 0
15/06/2023
28.83
 7,206 28.11 28.83 27.93 0 0 0
14/06/2023
27.57
 1,000 27.57 27.57 27.57 0 0 0
13/06/2023
27.39
 0 27.39 27.39 27.39 0 0 0
12/06/2023
27.48
 8,300 27.48 27.48 27.02 0 0 0
09/06/2023
27.93
 1,000 27.93 27.93 27.93 0 0 0
08/06/2023
27.48
 1,800 27.48 27.48 27.48 0 0 0
07/06/2023
27.48
 100 27.48 27.48 27.48 0 0 0
06/06/2023
27.11
 5,321 27.11 27.11 27.02 0 0 0
05/06/2023
27.30
 3,703 27.02 27.30 27.02 0 0 0
02/06/2023
27.93
 1 27.93 27.93 27.93 0 0 0
01/06/2023
27.93
 7 27.93 27.93 27.93 0 0 0
31/05/2023
27.93
 556 27.93 27.93 27.93 0 0 0
30/05/2023
27.75
 20 27.75 27.75 27.75 0 0 0
29/05/2023
28.02
 1,800 27.75 28.02 27.75 0 0 0
26/05/2023
27.93
 600 28.29 28.29 27.93 0 0 0
25/05/2023
27.93
 1,133 27.93 27.93 27.93 0 0 0
24/05/2023
27.93
 1,521 28.38 28.38 27.02 0 0 0
23/05/2023
28.83
 6 28.83 28.83 28.83 0 0 0
22/05/2023
28.83
 100 28.83 28.83 28.83 0 0 0
19/05/2023
28.83
 0 28.83 28.83 28.83 0 0 0
18/05/2023
28.83
 79 28.83 28.83 28.83 0 0 0
17/05/2023
28.83
 100 28.83 28.83 28.83 0 0 0
16/05/2023
28.38
 3,000 28.29 28.38 28.29 0 0 0
15/05/2023
28.38
 0 28.38 28.38 28.38 0 0 0
12/05/2023
28.38
 0 28.38 28.38 28.38 0 0 0
11/05/2023
28.38
 503 28.38 28.47 28.38 0 0 0
10/05/2023
27.57
 3,500 27.48 27.57 27.48 0 0 0
09/05/2023
26.84
 0 26.84 26.84 26.84 0 0 0
08/05/2023
26.75
 3,200 27.21 27.93 26.57 0 0 0
05/05/2023
27.93
 703 27.93 27.93 27.93 0 0 0
04/05/2023
27.02
 702 26.93 27.02 26.93 0 0 0
28/04/2023
27.21
 6,800 27.21 27.21 27.21 0 0 0
27/04/2023
27.21
 100 27.21 27.21 27.21 0 0 0
26/04/2023
26.93
 1,800 27.02 27.02 26.93 0 0 0
25/04/2023
27.02
 2,227 27.02 27.02 27.02 0 0 0
24/04/2023
26.93
 900 26.30 26.93 26.30 0 0 0
21/04/2023
26.93
 103 26.93 26.93 26.93 0 0 0
20/04/2023
26.12
 4,603 26.39 26.39 26.12 0 0 0
19/04/2023
26.48
 900 26.30 26.48 26.30 0 0 0
18/04/2023
27.39
 0 27.39 27.39 27.39 0 0 0
17/04/2023
27.39
 0 27.39 27.39 27.39 0 0 0
14/04/2023
27.39
 500 27.39 27.39 27.39 0 0 0
13/04/2023
26.57
 1,403 26.84 26.84 26.57 0 0 0
12/04/2023
26.75
 1,600 26.75 26.75 26.75 0 0 0
11/04/2023
26.93
 700 26.93 26.93 26.93 0 0 0
10/04/2023
26.93
 0 26.93 26.93 26.93 0 0 0
07/04/2023
26.93
 0 26.93 26.93 26.93 0 0 0
06/04/2023
26.93
 775 26.93 26.93 26.93 0 0 0
05/04/2023
27.02
 1,603 26.93 27.02 26.57 0 0 0
04/04/2023
26.57
 3,001 26.57 26.57 26.57 0 0 0
03/04/2023
26.39
 2,206 26.66 27.66 26.39 0 0 0
31/03/2023
27.84
 0 27.84 27.84 27.84 0 0 0
30/03/2023
27.84
 100 27.84 27.84 27.84 0 0 0
29/03/2023
27.57
 2,309 27.21 27.57 27.11 0 0 0
28/03/2023
27.57
 1,000 27.84 27.84 27.02 0 0 0
27/03/2023
26.93
 5,515 26.30 26.93 26.12 0 0 0
24/03/2023
27.11
 0 27.11 27.11 27.11 0 0 0
23/03/2023
27.11
 0 27.11 27.11 27.11 0 0 0
22/03/2023
27.11
 0 27.11 27.11 27.11 0 0 0
21/03/2023
27.02
 1,400 28.65 28.65 27.02 0 0 0
20/03/2023
26.84
 4,100 26.21 26.84 26.12 0 0 0
17/03/2023
27.84
 100 27.84 27.84 27.84 0 0 0
16/03/2023
27.02
 0 27.02 27.02 27.02 0 0 0
15/03/2023
27.02
 6,200 28.11 28.11 27.02 0 0 0
14/03/2023
27.84
 200 27.84 27.84 27.84 0 0 0
13/03/2023
27.02
 200 27.02 27.02 27.02 0 0 0
10/03/2023
28.74
 100 28.74 28.74 28.74 0 0 0
09/03/2023
27.75
 0 27.75 27.75 27.75 0 0 0
08/03/2023
27.02
 600 31.08 31.08 27.02 0 0 0
07/03/2023
27.02
 800 26.93 27.02 26.93 0 0 0
06/03/2023
26.93
 200 26.57 26.93 26.57 0 0 0
03/03/2023
27.02
 100 27.02 27.02 27.02 0 0 0
02/03/2023
27.02
 0 27.02 27.02 27.02 0 0 0
01/03/2023
27.02
 7,303 26.75 27.11 26.75 0 0 0
28/02/2023
27.48
 100 27.48 27.48 27.48 0 0 0
27/02/2023
27.02
 1,500 27.02 27.21 27.02 0 0 0
24/02/2023
27.02
 2,767 30.99 30.99 27.02 0 0 0
23/02/2023
27.02
 4,720 27.02 27.02 27.02 0 0 0
22/02/2023
27.02
 19,810 27.02 27.21 26.12 0 0 0
21/02/2023
27.02
 8,000 27.02 27.02 27.02 0 0 0
20/02/2023
27.02
 5,200 27.02 27.02 27.02 0 0 0
17/02/2023
25.67
 4,500 27.02 27.11 27.02 0 0 0
16/02/2023
25.67
 17,289 25.22 25.67 25.22 0 0 0
15/02/2023
25.22
 17,200 25.67 25.76 25.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |