CTCP Dịch vụ biển Tân Cảng (tos)

141.60
-0.80
(-0.56%)
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
(2025-11-17) 		-4.20 -2.88% 610,000 0 0
139
146.90
142.10
2 tháng
(2025-10-17) 		7.80 5.83% 2,104,900 0 0
129.80
149
142.10
3 tháng
(2025-09-17) 		15.50 12.28% 2,659,300 0 0
115
149
142.10
6 tháng
(2025-06-19) 		41.43 41.32% 4,449,900 0 0
100.27
149
142.10
12 tháng
(2024-12-23) 		89.98 173.96% 11,383,408 0 0
49.70
149
142.10
24 tháng
(2023-12-27) 		117.60 487.85% 16,016,300 0 0
22.99
149
142.10
36 tháng
(2023-01-03) 		122.21 627.03% 17,527,700 0 0
16.44
149
142.10
60 tháng
(2021-09-08) 		119.15 528.29% 18,284,284 0 0
16.44
149
142.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/05/2024
34.48
 6,823 34.15 35.80 34.15 0 0 0
10/05/2024
35.07
 3,505 36.39 36.39 34.81 0 0 0
09/05/2024
34.81
 6,247 36.78 36.78 34.15 0 0 0
08/05/2024
34.68
 28,032 33.83 34.81 32.84 0 0 0
07/05/2024
33.83
 14,000 33.83 33.83 33.76 0 0 0
06/05/2024
33.83
 11,423 34.15 34.15 33.83 0 0 0
03/05/2024
33.96
 20,710 33.83 34.02 33.83 0 0 0
02/05/2024
33.89
 28,414 32.84 33.96 32.84 0 0 0
26/04/2024
32.91
 11,603 32.45 33.43 32.45 0 0 0
25/04/2024
32.84
 69,600 33.23 33.50 32.18 0 0 0
24/04/2024
31.79
 12,415 35.14 35.14 31.85 0 0 0
23/04/2024
32.45
 26,800 32.31 32.45 31.26 0 0 0
22/04/2024
32.18
 2,300 33.83 33.83 31.00 0 0 0
19/04/2024
33.50
 2,020 33.50 33.50 33.50 0 0 0
17/04/2024
33.50
 33,201 34.15 34.15 32.84 0 0 0
16/04/2024
34.42
 47,003 33.17 34.48 32.51 0 0 0
15/04/2024
33.50
 35,200 34.48 34.48 33.43 0 0 0
12/04/2024
35.20
 21,411 35.14 35.20 35.14 0 0 0
11/04/2024
35.47
 26,638 34.48 35.47 34.35 0 0 0
10/04/2024
35.14
 36,221 34.15 35.14 34.15 0 0 0
09/04/2024
34.15
 63,414 34.15 34.15 33.83 0 0 0
08/04/2024
34.15
 78,800 31.85 35.99 31.85 0 0 0
05/04/2024
31.85
 20,500 31.53 31.85 31.53 0 0 0
04/04/2024
31.20
 84,900 31.20 31.40 30.80 0 0 0
03/04/2024
31.46
 11,400 31.53 31.53 31.20 0 0 0
02/04/2024
31.79
 25,501 31.72 31.85 31.72 0 0 0
01/04/2024
31.72
 12,302 31.85 31.85 31.53 0 0 0
29/03/2024
32.05
 28,205 32.18 32.51 32.05 0 0 0
28/03/2024
32.18
 16,512 31.46 32.84 31.46 0 0 0
27/03/2024
31.59
 16,511 30.61 31.66 30.61 0 0 0
26/03/2024
30.54
 14,609 31.53 31.53 30.54 0 0 0
25/03/2024
31.53
 72,320 29.36 31.53 29.29 0 0 0
22/03/2024
28.90
 21,400 27.91 29.36 27.85 0 0 0
21/03/2024
27.85
 40,605 27.85 28.18 27.78 0 0 0
20/03/2024
27.98
 2,800 27.65 27.98 27.65 0 0 0
19/03/2024
27.59
 100 27.59 27.59 27.59 0 0 0
18/03/2024
27.59
 22,100 27.59 27.65 27.26 0 0 0
15/03/2024
27.59
 15,800 27.91 27.91 27.45 0 0 0
14/03/2024
27.91
 14,800 27.91 27.91 27.59 0 0 0
13/03/2024
28.05
 39,100 27.78 28.18 26.67 0 0 0
12/03/2024
27.91
 5,200 28.05 28.05 27.91 0 0 0
11/03/2024
28.05
 2,500 28.05 28.05 28.05 0 0 0
08/03/2024
27.91
 11,809 28.24 28.24 27.91 0 0 0
07/03/2024
28.24
 14,910 28.11 28.57 28.11 0 0 0
06/03/2024
27.91
 9,130 28.24 28.24 27.91 0 0 0
05/03/2024
28.57
 16,000 28.24 28.57 28.24 0 0 0
04/03/2024
28.24
 100 28.24 28.24 28.24 0 0 0
01/03/2024
27.59
 7,011 28.24 28.37 27.59 0 0 0
29/02/2024
28.18
 8,700 28.31 28.90 27.98 0 0 0
28/02/2024
28.18
 18,400 27.59 28.57 26.53 0 0 0
27/02/2024
28.57
 87,400 28.24 28.57 27.59 0 0 0
26/02/2024
29.56
 12,200 27.59 29.56 27.59 0 0 0
23/02/2024
27.59
 22,000 27.85 27.91 27.59 0 0 0
22/02/2024
27.72
 7,000 27.59 28.24 27.59 0 0 0
21/02/2024
27.78
 700 27.26 27.78 27.26 0 0 0
20/02/2024
27.72
 30,001 27.91 28.11 27.59 0 0 0
19/02/2024
27.91
 13,011 28.11 28.11 27.45 0 0 0
16/02/2024
27.65
 19,300 27.72 27.72 27.59 0 0 0
15/02/2024
27.91
 53,210 27.91 27.91 27.59 0 0 0
07/02/2024
27.98
 23,202 27.59 28.24 27.26 0 0 0
06/02/2024
27.59
 28,608 27.91 28.24 27.26 0 0 0
05/02/2024
27.59
 110,700 27.32 27.59 27.06 0 0 0
02/02/2024
27.59
 158,900 26.99 29.23 26.60 0 0 0
01/02/2024
27.06
 22,521 28.24 28.24 26.80 0 0 0
31/01/2024
27.19
 27,700 27.52 27.52 26.34 0 0 0
30/01/2024
27.65
 16,419 26.47 27.65 26.47 0 0 0
29/01/2024
26.86
 16,911 25.75 26.93 25.62 0 0 0
26/01/2024
25.62
 21,980 23.84 25.62 23.84 0 0 0
25/01/2024
23.84
 10,600 23.84 23.84 23.84 0 0 0
24/01/2024
23.84
 15,710 23.84 23.84 23.78 0 0 0
23/01/2024
23.84
 10,100 23.78 24.24 23.71 0 0 0
22/01/2024
24.37
 3,805 23.71 24.37 23.64 0 0 0
19/01/2024
24.30
 9,500 24.56 24.56 24.30 0 0 0
18/01/2024
24.30
 6,600 24.17 24.30 24.17 0 0 0
17/01/2024
24.24
 1,300 24.24 24.24 24.24 0 0 0
16/01/2024
24.04
 3,500 24.63 24.63 24.04 0 0 0
15/01/2024
24.10
 47,000 21.21 24.50 21.21 0 0 0
12/01/2024
22.99
 15,200 23.32 23.32 22.66 0 0 0
11/01/2024
23.05
 7,300 22.99 23.05 22.99 0 0 0
10/01/2024
22.99
 21,000 23.58 23.64 22.99 0 0 0
09/01/2024
22.99
 46,100 23.64 23.64 22.99 0 0 0
08/01/2024
24.83
 2,000 24.83 24.83 24.83 0 0 0
05/01/2024
23.64
 6,926 23.45 23.64 23.32 0 0 0
04/01/2024
23.64
 13,400 23.64 23.64 23.58 0 0 0
03/01/2024
23.97
 26,516 23.97 23.97 23.32 0 0 0
02/01/2024
23.97
 10,600 23.97 23.97 22.66 0 0 0
29/12/2023
24.04
 3,201 22.73 24.04 22.73 0 0 0
28/12/2023
23.64
 12,600 24.30 26.27 23.64 0 0 0
27/12/2023
24.10
 8,500 23.38 25.62 22.99 0 0 0
26/12/2023
23.58
 7,700 22.92 24.30 22.92 0 0 0
25/12/2023
22.40
 5,100 22.07 22.92 22.07 0 0 0
22/12/2023
22.73
 600 22.07 22.73 22.07 0 0 0
21/12/2023
23.12
 700 23.19 23.19 22.20 0 0 0
20/12/2023
23.32
 13,104 20.36 23.64 20.36 0 0 0
19/12/2023
22.33
 14,300 22.59 22.59 22.00 0 0 0
18/12/2023
22.59
 14,430 21.81 22.59 21.81 0 0 0
15/12/2023
22.00
 11,100 21.81 22.00 21.81 0 0 0
14/12/2023
22.00
 29,500 22.00 22.00 21.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |