CTCP Dịch vụ biển Tân Cảng (tos)

83.50
-1.20
(-1.42%)
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
(2026-08-24) 		-14.60 -14.66% 282,200 0 0
84.70
99.60
84.70
2 tháng
(2026-07-23) 		-16.90 -16.58% 1,473,200 0 0
84.70
103.90
84.70
3 tháng
(2026-06-23) 		-86.85 -50.54% 1,685,900 0 0
84.70
174.04
84.70
6 tháng
(2026-03-25) 		-80.95 -48.78% 3,157,100 0 0
84.70
191.70
84.70
12 tháng
(2025-09-26) 		-32.29 -27.53% 8,896,800 0 0
84.70
191.70
84.70
24 tháng
(2024-10-01) 		46.27 119.50% 18,462,261 0 0
28.13
191.70
84.70
36 tháng
(2023-10-09) 		63.84 301.77% 22,715,456 0 0
19.29
191.70
84.70
60 tháng
(2021-10-18) 		58.53 221.14% 24,372,311 0 0
16.10
191.70
84.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2025
97.18
 115,246 90.69 99.30 90.29 0 0 0
12/02/2025
90.49
 54,263 90.62 91.35 89.37 0 0 0
11/02/2025
89.96
 59,719 87.38 91.02 87.38 0 0 0
10/02/2025
89.03
 235,956 90.23 94.00 86.06 0 0 0
07/02/2025
91.95
 147,122 89.96 95.32 85.39 0 0 0
06/02/2025
87.45
 84,524 88.70 94.00 86.72 0 0 0
05/02/2025
85.39
 345,963 74.47 85.39 74.34 0 0 0
04/02/2025
75.60
 120,124 75.33 76.79 71.49 0 0 0
24/01/2025
74.54
 275,219 77.71 77.71 71.56 0 0 0
23/01/2025
67.59
 82,339 67.59 67.59 67.59 0 0 0
22/01/2025
59.51
 55,531 52.56 59.51 52.23 0 0 0
21/01/2025
51.57
 15,938 51.63 52.89 51.57 0 0 0
20/01/2025
51.43
 17,620 50.97 51.96 50.97 0 0 0
17/01/2025
50.97
 26,254 49.65 51.30 49.65 0 0 0
16/01/2025
50.18
 37,303 50.24 50.24 48.99 0 0 0
15/01/2025
49.98
 1,900 50.91 50.91 49.32 0 0 0
14/01/2025
49.65
 44,610 50.97 50.97 49.32 0 0 0
13/01/2025
50.97
 7,263 50.44 57.06 50.44 0 0 0
10/01/2025
49.65
 15,122 50.11 50.51 48.99 0 0 0
09/01/2025
49.91
 20,781 50.11 50.11 49.32 0 0 0
08/01/2025
49.85
 8,320 50.71 50.71 49.65 0 0 0
07/01/2025
109.22
 11,200 110.48 110.88 106.58 0 0 0
06/01/2025
50.31
 37,245 48.06 52.82 48.06 0 0 0
03/01/2025
50.31
 28,800 49.32 52.56 48.99 0 0 0
02/01/2025
48.99
 22,225 47.93 52.89 47.66 0 0 0
31/12/2024
48.65
 34,707 48.19 48.65 47.66 0 0 0
30/12/2024
48.99
 11,506 48.99 48.99 47.66 0 0 0
27/12/2024
49.12
 8,932 48.99 49.12 48.99 0 0 0
26/12/2024
49.52
 10,000 49.65 49.65 48.99 0 0 0
25/12/2024
50.18
 28,684 50.18 50.31 49.32 0 0 0
24/12/2024
50.51
 7,000 51.63 52.89 49.65 0 0 0
23/12/2024
50.64
 10,013 50.31 50.97 50.31 0 0 0
20/12/2024
50.97
 13,059 50.31 51.30 49.98 0 0 0
19/12/2024
50.24
 54,116 48.46 50.97 48.32 0 0 0
18/12/2024
49.05
 31,384 47.66 49.65 47.66 0 0 0
17/12/2024
47.33
 28,434 46.60 47.66 46.40 0 0 0
16/12/2024
46.60
 10,801 46.67 47.00 46.01 0 0 0
13/12/2024
46.34
 14,300 46.01 47.33 44.75 0 0 0
12/12/2024
46.73
 23,400 47.33 47.93 44.35 0 0 0
11/12/2024
47.33
 4,005 46.87 48.12 46.87 0 0 0
10/12/2024
47.33
 17,312 47.46 47.93 46.40 0 0 0
09/12/2024
47.33
 18,714 47.99 47.99 46.73 0 0 0
06/12/2024
39.06
 3,157 37.73 39.06 37.73 0 0 0
05/12/2024
35.35
 3,505 36.67 36.67 35.08 0 0 0
04/12/2024
35.48
 21,411 35.42 35.48 35.42 0 0 0
03/12/2024
28.13
 5,200 28.27 28.27 28.13 0 0 0
02/12/2024
28.20
 23,202 27.80 28.46 27.47 0 0 0
29/11/2024
56.66
 29,900 59.58 60.17 56.27 0 0 0
28/11/2024
56.66
 29,900 59.58 60.17 56.27 0 0 0
27/11/2024
56.66
 29,900 59.58 60.17 56.27 0 0 0
26/11/2024
56.66
 29,900 59.58 60.17 56.27 0 0 0
25/11/2024
45.01
 10,608 45.68 46.34 44.68 0 0 0
22/11/2024
45.68
 23,401 46.87 46.87 45.68 0 0 0
21/11/2024
47.00
 7,250 47.13 47.13 46.34 0 0 0
20/11/2024
47.13
 20,852 46.47 47.53 46.34 0 0 0
19/11/2024
47.33
 21,030 47.66 48.12 46.34 0 0 0
18/11/2024
47.66
 1,510 47.40 53.62 47.33 0 0 0
15/11/2024
47.46
 19,608 46.34 47.46 46.34 0 0 0
14/11/2024
47.53
 2,540 47.00 48.12 47.00 0 0 0
13/11/2024
48.85
 16,718 46.67 48.85 46.34 0 0 0
12/11/2024
47.60
 4,607 48.32 48.32 46.34 0 0 0
11/11/2024
48.32
 37,164 46.21 48.32 45.68 0 0 0
08/11/2024
45.34
 51,854 42.37 46.34 42.37 0 0 0
07/11/2024
42.96
 10,011 41.70 42.96 41.70 0 0 0
06/11/2024
42.03
 1,802 41.84 42.03 41.57 0 0 0
05/11/2024
41.24
 2,404 41.17 42.03 41.17 0 0 0
04/11/2024
41.57
 5,304 41.70 42.37 41.04 0 0 0
01/11/2024
41.90
 7,450 41.84 43.49 41.04 0 0 0
31/10/2024
41.70
 29,952 42.37 42.70 41.57 0 0 0
30/10/2024
42.50
 51,510 38.99 42.70 38.99 0 0 0
29/10/2024
38.92
 500 38.99 38.99 38.39 0 0 0
28/10/2024
39.06
 10,100 38.73 39.06 38.73 0 0 0
25/10/2024
38.73
 8,144 38.66 38.99 38.66 0 0 0
24/10/2024
38.59
 3,705 38.59 38.73 38.46 0 0 0
23/10/2024
38.66
 1,108 38.66 38.66 38.39 0 0 0
22/10/2024
38.66
 7,252 38.66 38.66 38.33 0 0 0
21/10/2024
38.33
 16,431 38.59 38.92 38.06 0 0 0
18/10/2024
38.66
 1,810 38.66 38.66 38.33 0 0 0
17/10/2024
38.66
 9,932 38.73 38.73 38.33 0 0 0
16/10/2024
38.66
 2,401 38.86 38.86 38.46 0 0 0
15/10/2024
38.66
 4,400 38.92 38.92 38.39 0 0 0
14/10/2024
38.86
 9,232 38.92 38.92 38.33 0 0 0
11/10/2024
38.39
 7,631 38.66 38.66 38.39 0 0 0
10/10/2024
38.66
 15,805 38.73 38.73 38.06 0 0 0
09/10/2024
38.39
 5,600 38.39 38.66 37.73 0 0 0
08/10/2024
38.39
 7,200 38.66 38.66 38.06 0 0 0
07/10/2024
38.39
 2,801 38.06 38.39 38.06 0 0 0
04/10/2024
38.59
 2,210 38.92 38.92 38.06 0 0 0
03/10/2024
38.73
 5,500 38.73 38.86 38.26 0 0 0
02/10/2024
38.66
 5,802 38.39 38.66 38.39 0 0 0
01/10/2024
38.73
 9,003 39.06 39.06 38.39 0 0 0
30/09/2024
38.92
 13,702 39.06 39.32 38.39 0 0 0
27/09/2024
38.73
 7,158 38.73 39.19 38.39 0 0 0
26/09/2024
38.73
 10,500 39.45 39.45 38.06 0 0 0
25/09/2024
39.06
 5,900 38.20 39.06 37.86 0 0 0
24/09/2024
39.06
 17,903 39.52 39.52 38.00 0 0 0
23/09/2024
39.32
 1,800 39.45 39.45 38.53 0 0 0
20/09/2024
39.52
 13,103 39.39 39.72 38.39 0 0 0
19/09/2024
39.52
 101 39.52 39.52 39.52 0 0 0
18/09/2024
38.99
 10,500 39.52 39.52 38.00 0 0 0

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