CTCP Dịch vụ biển Tân Cảng (tos)

142.50
1.20
(0.85%)
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
(2025-11-12) 		-5.90 -3.97% 724,300 0 0
139
149
142.50
2 tháng
(2025-10-13) 		16.90 13.41% 2,356,300 0 0
126
149
142.50
3 tháng
(2025-09-15) 		17.10 13.59% 2,700,900 0 0
115
149
142.50
6 tháng
(2025-06-16) 		40.47 39.51% 4,557,100 0 0
100.27
149
142.50
12 tháng
(2024-12-17) 		94.56 195.60% 11,469,901 0 0
48.34
149
142.50
24 tháng
(2023-12-25) 		120.50 538.03% 15,988,600 0 0
22.40
149
142.50
36 tháng
(2022-12-28) 		123.41 633.19% 17,488,100 0 0
16.44
149
142.50
60 tháng
(2021-09-08) 		120.35 533.61% 18,243,784 0 0
16.44
149
142.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
39.49
 5,802 39.22 39.49 39.22 0 0 0
01/10/2024
39.55
 9,003 39.89 39.89 39.22 0 0 0
30/09/2024
39.76
 13,702 39.89 40.16 39.22 0 0 0
27/09/2024
39.55
 7,158 39.55 40.03 39.22 0 0 0
26/09/2024
39.55
 10,500 40.30 40.30 38.88 0 0 0
25/09/2024
39.89
 5,900 39.01 39.89 38.67 0 0 0
24/09/2024
39.89
 17,903 40.36 40.36 38.81 0 0 0
23/09/2024
40.16
 1,800 40.30 40.30 39.35 0 0 0
20/09/2024
40.36
 13,103 40.23 40.57 39.22 0 0 0
19/09/2024
40.36
 101 40.36 40.36 40.36 0 0 0
18/09/2024
39.82
 10,500 40.36 40.36 38.81 0 0 0
17/09/2024
39.55
 1,100 40.16 40.16 39.55 0 0 0
16/09/2024
39.49
 16,600 40.16 40.16 38.67 0 0 0
13/09/2024
39.55
 3,900 39.08 39.55 39.08 0 0 0
12/09/2024
39.01
 13,100 39.82 39.82 38.61 0 0 0
11/09/2024
39.22
 14,700 39.22 39.22 38.67 0 0 0
10/09/2024
39.62
 4,000 39.62 39.89 39.55 0 0 0
09/09/2024
39.89
 8,400 40.23 40.57 39.89 0 0 0
06/09/2024
40.43
 4,230 39.89 40.57 39.89 0 0 0
05/09/2024
39.89
 12,205 39.96 39.96 39.62 0 0 0
04/09/2024
39.89
 8,700 39.49 39.89 39.49 0 0 0
30/08/2024
41.18
 205 40.77 41.18 40.77 0 0 0
29/08/2024
40.50
 2,805 40.57 40.84 40.50 0 0 0
28/08/2024
40.36
 900 40.43 40.43 40.36 0 0 0
27/08/2024
40.77
 108 40.77 40.77 40.77 0 0 0
26/08/2024
39.76
 22,503 39.28 40.43 39.28 0 0 0
23/08/2024
39.82
 22,600 40.09 40.09 39.55 0 0 0
22/08/2024
40.36
 8,700 39.35 40.36 39.35 0 0 0
21/08/2024
39.69
 18,500 41.18 41.18 39.49 0 0 0
20/08/2024
39.89
 1,503 40.43 40.43 39.89 0 0 0
19/08/2024
39.89
 51,400 39.15 40.57 39.15 0 0 0
16/08/2024
39.22
 30,700 39.08 39.55 39.01 0 0 0
15/08/2024
39.55
 8,402 40.30 40.57 39.28 0 0 0
14/08/2024
40.57
 12,201 39.35 42.33 39.28 0 0 0
13/08/2024
39.22
 8,400 38.61 40.16 38.61 0 0 0
12/08/2024
39.89
 8,620 39.96 40.23 39.89 0 0 0
09/08/2024
40.50
 20,700 40.50 46.52 39.55 0 0 0
08/08/2024
40.23
 16,008 40.91 40.91 40.23 0 0 0
07/08/2024
40.70
 12,715 40.97 41.58 40.64 0 0 0
06/08/2024
41.85
 6,702 41.58 43.88 40.97 0 0 0
05/08/2024
41.24
 35,902 40.43 44.56 40.43 0 0 0
02/08/2024
40.57
 19,901 40.23 40.84 40.23 0 0 0
01/08/2024
40.30
 18,510 40.36 40.84 40.23 0 0 0
31/07/2024
40.77
 64,509 38.54 41.24 38.54 0 0 0
30/07/2024
39.55
 311 39.69 39.69 38.27 0 0 0
29/07/2024
39.55
 4,901 37.19 41.24 37.19 0 0 0
26/07/2024
37.19
 7,306 39.15 39.15 37.19 0 0 0
25/07/2024
39.08
 3,910 39.42 39.42 37.19 0 0 0
24/07/2024
37.86
 8,901 37.86 37.86 37.19 0 0 0
23/07/2024
38.40
 7,000 38.54 39.08 38.40 0 0 0
22/07/2024
38.47
 11,202 38.54 38.54 37.46 0 0 0
19/07/2024
39.35
 10,610 39.01 39.35 38.54 0 0 0
18/07/2024
37.19
 5,400 37.25 38.94 37.19 0 0 0
17/07/2024
38.07
 21,504 37.93 39.55 37.93 0 0 0
16/07/2024
39.28
 3,300 39.82 39.82 39.28 0 0 0
15/07/2024
38.20
 6,205 38.61 38.67 38.20 0 0 0
12/07/2024
37.93
 31,400 38.74 38.81 37.93 0 0 0
11/07/2024
39.55
 13,600 39.62 39.62 39.15 0 0 0
10/07/2024
39.15
 14,300 39.28 40.23 39.15 0 0 0
09/07/2024
39.82
 21,606 39.89 39.89 39.69 0 0 0
08/07/2024
39.89
 9,701 41.24 43.20 39.22 0 0 0
05/07/2024
39.55
 53,502 38.54 39.55 38.54 0 0 0
04/07/2024
39.62
 6,904 39.62 39.62 39.62 0 0 0
03/07/2024
39.76
 10,100 39.69 40.23 38.94 0 0 0
02/07/2024
39.89
 27,365 38.88 39.89 38.88 0 0 0
01/07/2024
40.03
 2,701 38.20 40.03 37.86 0 0 0
28/06/2024
39.22
 31,504 39.62 39.62 38.54 0 0 0
27/06/2024
39.42
 19,603 40.23 40.23 38.54 0 0 0
26/06/2024
39.55
 17,016 39.15 40.57 38.61 0 0 0
25/06/2024
38.54
 25,610 38.88 38.88 38.54 0 0 0
24/06/2024
38.47
 14,100 38.54 38.74 37.86 0 0 0
21/06/2024
39.35
 26,240 38.61 39.69 38.54 0 0 0
20/06/2024
39.62
 28,701 42.19 42.19 38.54 0 0 0
19/06/2024
39.22
 40,894 40.43 40.43 39.08 0 0 0
18/06/2024
40.57
 15,672 42.33 42.33 39.22 0 0 0
17/06/2024
40.91
 16,300 40.57 42.60 40.57 0 0 0
14/06/2024
38.81
 20,020 38.74 38.88 37.93 0 0 0
13/06/2024
38.94
 10,705 38.67 39.82 38.61 0 0 0
12/06/2024
39.89
 3,157 38.54 39.89 38.54 0 0 0
11/06/2024
38.61
 8,893 39.82 43.14 38.54 0 0 0
10/06/2024
39.08
 40,554 36.92 40.50 36.92 0 0 0
07/06/2024
38.54
 23,983 35.16 38.54 35.16 0 0 0
06/06/2024
36.24
 12,259 36.51 36.51 36.04 0 0 0
05/06/2024
36.85
 6,105 35.50 39.22 35.50 0 0 0
04/06/2024
35.50
 19,002 35.09 35.63 34.82 0 0 0
03/06/2024
34.82
 54,421 35.02 35.02 34.14 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2024
34.48
 30,901 33.81 35.29 33.40 0 0 0
30/05/2024
34.48
 11,910 34.61 34.81 34.29 0 0 0
29/05/2024
34.42
 15,271 34.48 35.66 34.22 0 0 0
28/05/2024
34.61
 26,901 34.22 36.12 33.83 0 0 0
27/05/2024
34.81
 18,423 34.81 35.07 34.15 0 0 0
24/05/2024
34.68
 18,528 35.14 36.45 34.68 0 0 0
23/05/2024
35.07
 68,649 34.02 35.14 33.89 0 0 0
22/05/2024
34.48
 46,289 34.22 34.81 33.83 0 0 0
21/05/2024
34.48
 62,019 34.55 35.53 33.83 0 0 0
20/05/2024
34.55
 12,192 33.96 34.61 33.69 0 0 0
17/05/2024
34.22
 10,385 33.89 34.22 33.83 0 0 0
16/05/2024
33.89
 20,900 35.20 35.20 33.69 0 0 0
15/05/2024
33.83
 8,300 34.81 36.12 32.97 0 0 0
14/05/2024
33.83
 17,010 34.48 35.40 33.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |