CTCP Dịch vụ biển Tân Cảng (tos)

148.30
-5.80
(-3.76%)
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
(2025-05-05) 		7.40 5.12% 1,472,900 0 0
136.40
155
155
2 tháng
(2025-04-08) 		52.80 53.28% 2,313,900 0 0
98
155
155
3 tháng
(2025-03-06) 		13.20 9.52% 3,363,800 0 0
98
155
155
6 tháng
(2024-12-06) 		82.20 117.93% 6,651,557 0 0
69.70
155
155
12 tháng
(2024-06-10) 		94.10 162.80% 8,450,126 0 0
55
155
155
24 tháng
(2023-06-15) 		123.07 426.95% 12,309,998 0 0
28.66
155
155
36 tháng
(2022-06-20) 		111.63 277.23% 12,613,447 0 0
24.32
155
155
60 tháng
(2021-09-08) 		118.54 355.38% 13,293,784 0 0
24.32
155
155
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2023
29.14
 100 29.14 29.14 29.14 0 0 0
20/10/2023
30.02
 3,747 29.82 30.11 29.82 0 0 0
19/10/2023
29.92
 772 29.53 29.92 29.53 0 0 0
18/10/2023
31.57
 4,600 29.73 31.57 29.73 0 0 0
17/10/2023
31.57
 5,200 30.21 31.57 30.21 0 0 0
16/10/2023
31.57
 12,800 32.06 32.25 31.18 0 0 0
13/10/2023
32.93
 100 32.93 32.93 32.93 0 0 0
12/10/2023
31.18
 305 32.06 32.06 31.18 0 0 0
11/10/2023
31.09
 800 32.06 32.06 31.09 0 0 0
10/10/2023
31.18
 21,300 30.21 32.06 30.21 0 0 0
09/10/2023
31.96
 300 31.67 31.96 30.21 0 0 0
06/10/2023
31.18
 1,300 31.96 31.96 30.21 0 0 0
05/10/2023
31.96
 101 31.96 31.96 31.96 0 0 0
04/10/2023
30.11
 10,000 30.31 30.31 30.11 0 0 0
03/10/2023
31.96
 1 31.67 31.67 31.67 0 0 0
02/10/2023
31.96
 600 31.86 31.96 30.21 0 0 0
29/09/2023
31.96
 100 31.96 31.96 31.96 0 0 0
28/09/2023
31.57
 5,210 31.86 31.86 31.57 0 0 0
27/09/2023
31.77
 4 31.77 31.77 31.77 0 0 0
26/09/2023
31.77
 6,600 31.77 31.77 31.77 0 0 0
25/09/2023
31.67
 9,702 32.45 32.45 31.57 0 0 0
22/09/2023
32.45
 105 32.45 32.45 32.45 0 0 0
21/09/2023
32.06
 6,100 31.57 32.06 31.57 0 0 0
20/09/2023
31.57
 4,830 31.96 31.96 31.57 0 0 0
19/09/2023
31.09
 1,700 30.70 31.96 30.70 0 0 0
18/09/2023
31.57
 13,000 31.57 31.57 31.57 0 0 0
15/09/2023
31.57
 3,700 31.96 31.96 31.38 0 0 0
14/09/2023
31.09
 11,404 31.38 31.38 31.09 0 0 0
13/09/2023
31.47
 4,500 31.96 32.06 31.47 0 0 0
12/09/2023
31.67
 7,200 31.96 31.96 31.18 0 0 0
11/09/2023
31.28
 15,400 32.45 32.45 31.18 0 0 0
08/09/2023
30.79
 6,000 33.51 33.51 31.09 0 0 0
07/09/2023
31.28
 13,702 33.81 33.81 30.60 0 0 0
06/09/2023
31.86
 6,820 33.42 33.42 31.28 0 0 0
05/09/2023
31.86
 9,805 33.51 33.51 31.09 0 0 0
31/08/2023
30.70
 6,640 33.71 33.71 30.60 0 0 0
30/08/2023
31.38
 1,708 31.57 31.57 31.38 0 0 0
29/08/2023
32.45
 400 33.71 33.71 31.09 0 0 0
28/08/2023
31.86
 25,306 31.09 31.86 31.09 0 0 0
25/08/2023
31.09
 6,100 31.47 31.47 31.09 0 0 0
24/08/2023
30.60
 3,707 30.60 31.09 30.60 0 0 0
23/08/2023
30.60
 10,900 30.60 30.70 30.21 0 0 0
22/08/2023
33.90
 910 33.90 33.90 33.90 0 0 0
21/08/2023
30.99
 5,800 31.09 31.09 29.24 0 0 0
18/08/2023
31.96
 800 32.93 32.93 30.99 0 0 0
17/08/2023
31.09
 800 33.81 33.81 31.09 0 0 0
16/08/2023
30.99
 2,000 31.96 31.96 30.99 0 0 0
15/08/2023
30.99
 15,300 31.09 31.09 30.89 0 0 0
14/08/2023
30.99
 63,100 30.11 30.99 30.11 0 0 0
11/08/2023
30.99
 8,149 30.99 30.99 30.99 0 0 0
10/08/2023
31.09
 2,100 29.34 31.09 29.34 0 0 0
09/08/2023
32.06
 100 32.06 32.06 32.06 0 0 0
08/08/2023
30.11
 158 30.11 30.11 30.11 0 0 0
07/08/2023
32.06
 200 30.11 32.06 30.11 0 0 0
04/08/2023
31.18
 1,704 32.06 32.06 31.18 0 0 0
03/08/2023
31.18
 2,105 32.83 32.83 30.99 0 0 0
02/08/2023
32.06
 700 31.18 32.93 30.41 0 0 0
01/08/2023
31.18
 1,300 32.35 33.42 29.34 0 0 0
31/07/2023
32.35
 2,900 29.24 32.35 29.24 0 0 0
28/07/2023
32.54
 400 32.54 32.54 32.54 0 0 0
27/07/2023
32.54
 13,600 34.87 34.87 32.35 0 0 0
26/07/2023
34.49
 18,552 33.03 34.97 33.03 0 0 0
25/07/2023
33.13
 53,800 30.99 33.81 30.99 0 0 0
24/07/2023
31.09
 6,100 30.99 31.09 30.11 0 0 0
21/07/2023
29.63
 1,700 30.99 30.99 29.63 0 0 0
20/07/2023
30.11
 96,400 30.99 30.99 28.56 0 0 0
19/07/2023
30.99
 1,400 28.27 30.99 28.27 0 0 0
18/07/2023
28.66
 2,700 29.53 29.53 28.66 0 0 0
17/07/2023
30.41
 11,700 34.97 35.94 30.02 0 0 0
14/07/2023
29.53
 2,101 33.51 33.51 29.53 0 0 0
13/07/2023
29.63
 1,300 30.99 30.99 29.43 0 0 0
12/07/2023
29.63
 8,200 27.30 30.11 27.30 0 0 0
11/07/2023
30.02
 1,926 29.24 30.02 29.14 0 0 0
10/07/2023
30.11
 11,500 31.09 31.09 30.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |