CTCP Dịch vụ biển Tân Cảng (tos)

81.70
-3
(-3.54%)
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)
17/09/2024
38.73
 1,100 39.32 39.32 38.73 0 0 0
16/09/2024
38.66
 16,600 39.32 39.32 37.86 0 0 0
13/09/2024
38.73
 3,900 38.26 38.73 38.26 0 0 0
12/09/2024
38.20
 13,100 38.99 38.99 37.80 0 0 0
11/09/2024
38.39
 14,700 38.39 38.39 37.86 0 0 0
10/09/2024
38.79
 4,000 38.79 39.06 38.73 0 0 0
09/09/2024
39.06
 8,400 39.39 39.72 39.06 0 0 0
06/09/2024
39.59
 4,230 39.06 39.72 39.06 0 0 0
05/09/2024
39.06
 12,205 39.12 39.12 38.79 0 0 0
04/09/2024
39.06
 8,700 38.66 39.06 38.66 0 0 0
30/08/2024
40.31
 205 39.92 40.31 39.92 0 0 0
29/08/2024
39.65
 2,805 39.72 39.98 39.65 0 0 0
28/08/2024
39.52
 900 39.59 39.59 39.52 0 0 0
27/08/2024
39.92
 108 39.92 39.92 39.92 0 0 0
26/08/2024
38.92
 22,503 38.46 39.59 38.46 0 0 0
23/08/2024
38.99
 22,600 39.25 39.25 38.73 0 0 0
22/08/2024
39.52
 8,700 38.53 39.52 38.53 0 0 0
21/08/2024
38.86
 18,500 40.31 40.31 38.66 0 0 0
20/08/2024
39.06
 1,503 39.59 39.59 39.06 0 0 0
19/08/2024
39.06
 51,400 38.33 39.72 38.33 0 0 0
16/08/2024
38.39
 30,700 38.26 38.73 38.20 0 0 0
15/08/2024
38.73
 8,402 39.45 39.72 38.46 0 0 0
14/08/2024
39.72
 12,201 38.53 41.44 38.46 0 0 0
13/08/2024
38.39
 8,400 37.80 39.32 37.80 0 0 0
12/08/2024
39.06
 8,620 39.12 39.39 39.06 0 0 0
09/08/2024
39.65
 20,700 39.65 45.54 38.73 0 0 0
08/08/2024
39.39
 16,008 40.05 40.05 39.39 0 0 0
07/08/2024
39.85
 12,715 40.12 40.71 39.78 0 0 0
06/08/2024
40.98
 6,702 40.71 42.96 40.12 0 0 0
05/08/2024
40.38
 35,902 39.59 43.62 39.59 0 0 0
02/08/2024
39.72
 19,901 39.39 39.98 39.39 0 0 0
01/08/2024
39.45
 18,510 39.52 39.98 39.39 0 0 0
31/07/2024
39.92
 64,509 37.73 40.38 37.73 0 0 0
30/07/2024
38.73
 311 38.86 38.86 37.47 0 0 0
29/07/2024
38.73
 4,901 36.41 40.38 36.41 0 0 0
26/07/2024
36.41
 7,306 38.33 38.33 36.41 0 0 0
25/07/2024
38.26
 3,910 38.59 38.59 36.41 0 0 0
24/07/2024
37.07
 8,901 37.07 37.07 36.41 0 0 0
23/07/2024
37.60
 7,000 37.73 38.26 37.60 0 0 0
22/07/2024
37.67
 11,202 37.73 37.73 36.67 0 0 0
19/07/2024
38.53
 10,610 38.20 38.53 37.73 0 0 0
18/07/2024
36.41
 5,400 36.47 38.13 36.41 0 0 0
17/07/2024
37.27
 21,504 37.14 38.73 37.14 0 0 0
16/07/2024
38.46
 3,300 38.99 38.99 38.46 0 0 0
15/07/2024
37.40
 6,205 37.80 37.86 37.40 0 0 0
12/07/2024
37.14
 31,400 37.93 38.00 37.14 0 0 0
11/07/2024
38.73
 13,600 38.79 38.79 38.33 0 0 0
10/07/2024
38.33
 14,300 38.46 39.39 38.33 0 0 0
09/07/2024
38.99
 21,606 39.06 39.06 38.86 0 0 0
08/07/2024
39.06
 9,701 40.38 42.30 38.39 0 0 0
05/07/2024
38.73
 53,502 37.73 38.73 37.73 0 0 0
04/07/2024
38.79
 6,904 38.79 38.79 38.79 0 0 0
03/07/2024
28.46
 14,910 28.33 28.80 28.33 0 0 0
02/07/2024
39.06
 27,365 38.06 39.06 38.06 0 0 0
01/07/2024
39.19
 2,701 37.40 39.19 37.07 0 0 0
28/06/2024
38.39
 31,504 38.79 38.79 37.73 0 0 0
27/06/2024
38.59
 19,603 39.39 39.39 37.73 0 0 0
26/06/2024
38.73
 17,016 38.33 39.72 37.80 0 0 0
25/06/2024
37.73
 25,610 38.06 38.06 37.73 0 0 0
24/06/2024
37.67
 14,100 37.73 37.93 37.07 0 0 0
21/06/2024
38.53
 26,240 37.80 38.86 37.73 0 0 0
20/06/2024
38.79
 28,701 41.31 41.31 37.73 0 0 0
19/06/2024
38.39
 40,894 39.59 39.59 38.26 0 0 0
18/06/2024
39.72
 15,672 41.44 41.44 38.39 0 0 0
17/06/2024
40.05
 16,300 39.72 41.70 39.72 0 0 0
14/06/2024
38.00
 20,020 37.93 38.06 37.14 0 0 0
13/06/2024
38.13
 10,705 37.86 38.99 37.80 0 0 0
12/06/2024
39.06
 3,157 37.73 39.06 37.73 0 0 0
11/06/2024
42.03
 1,802 41.84 42.03 41.57 0 0 0
10/06/2024
38.26
 40,554 36.14 39.65 36.14 0 0 0
07/06/2024
37.73
 23,983 34.42 37.73 34.42 0 0 0
06/06/2024
35.48
 12,259 35.75 35.75 35.28 0 0 0
05/06/2024
36.08
 6,105 34.75 38.39 34.75 0 0 0
04/06/2024
34.75
 19,002 34.36 34.89 34.09 0 0 0
03/06/2024
34.09
 54,421 34.29 34.29 33.43 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2024
33.76
 30,901 33.10 34.55 32.70 0 0 0
30/05/2024
33.76
 11,910 33.89 34.08 33.57 0 0 0
29/05/2024
33.70
 15,271 33.76 34.92 33.50 0 0 0
28/05/2024
33.89
 26,901 33.50 35.37 33.12 0 0 0
27/05/2024
34.08
 18,423 34.08 34.34 33.44 0 0 0
24/05/2024
33.95
 18,528 34.40 35.69 33.95 0 0 0
23/05/2024
34.34
 68,649 33.31 34.40 33.18 0 0 0
22/05/2024
33.76
 46,289 33.50 34.08 33.12 0 0 0
21/05/2024
33.76
 62,019 33.82 34.79 33.12 0 0 0
20/05/2024
33.82
 12,192 33.25 33.89 32.99 0 0 0
16/05/2024
33.18
 20,900 34.47 34.47 32.99 0 0 0
15/05/2024
33.12
 8,300 34.08 35.37 32.28 0 0 0
14/05/2024
33.12
 17,010 33.76 34.66 32.99 0 0 0
13/05/2024
33.76
 6,823 33.44 35.05 33.44 0 0 0
10/05/2024
34.34
 3,505 35.63 35.63 34.08 0 0 0
09/05/2024
34.08
 6,247 36.01 36.01 33.44 0 0 0
08/05/2024
33.95
 28,032 33.12 34.08 32.15 0 0 0
07/05/2024
33.12
 14,000 33.12 33.12 33.05 0 0 0
06/05/2024
33.12
 11,423 33.44 33.44 33.12 0 0 0
03/05/2024
33.25
 20,710 33.12 33.31 33.12 0 0 0
02/05/2024
33.18
 28,414 32.15 33.25 32.15 0 0 0
26/04/2024
32.22
 11,603 31.77 32.73 31.77 0 0 0
25/04/2024
32.15
 69,600 32.54 32.80 31.51 0 0 0
24/04/2024
31.12
 12,415 34.40 34.40 31.19 0 0 0
23/04/2024
31.77
 26,800 31.64 31.77 30.61 0 0 0

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