CTCP Dịch vụ biển Tân Cảng (tos)

82.70
-2
(-2.36%)
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)
22/04/2024
31.51
 2,300 33.12 33.12 30.35 0 0 0
19/04/2024
32.80
 2,020 32.80 32.80 32.80 0 0 0
17/04/2024
32.80
 33,201 33.44 33.44 32.15 0 0 0
16/04/2024
33.70
 47,003 32.47 33.76 31.83 0 0 0
15/04/2024
32.80
 35,200 33.76 33.76 32.73 0 0 0
12/04/2024
34.47
 21,411 34.40 34.47 34.40 0 0 0
11/04/2024
34.72
 26,638 33.76 34.72 33.63 0 0 0
10/04/2024
34.40
 36,221 33.44 34.40 33.44 0 0 0
09/04/2024
33.44
 63,414 33.44 33.44 33.12 0 0 0
08/04/2024
33.44
 78,800 31.19 35.24 31.19 0 0 0
05/04/2024
31.19
 20,500 30.87 31.19 30.87 0 0 0
04/04/2024
30.55
 84,900 30.55 30.74 30.16 0 0 0
03/04/2024
30.80
 11,400 30.87 30.87 30.55 0 0 0
02/04/2024
31.12
 25,501 31.06 31.19 31.06 0 0 0
01/04/2024
31.06
 12,302 31.19 31.19 30.87 0 0 0
29/03/2024
31.38
 28,205 31.51 31.83 31.38 0 0 0
28/03/2024
31.51
 16,512 30.80 32.15 30.80 0 0 0
27/03/2024
30.93
 16,511 29.97 31.00 29.97 0 0 0
26/03/2024
29.90
 14,609 30.87 30.87 29.90 0 0 0
25/03/2024
30.87
 72,320 28.74 30.87 28.68 0 0 0
22/03/2024
28.29
 21,400 27.33 28.74 27.27 0 0 0
21/03/2024
27.27
 40,605 27.27 27.59 27.20 0 0 0
20/03/2024
27.39
 2,800 27.07 27.39 27.07 0 0 0
19/03/2024
27.01
 100 27.01 27.01 27.01 0 0 0
18/03/2024
27.01
 22,100 27.01 27.07 26.69 0 0 0
15/03/2024
27.01
 15,800 27.33 27.33 26.88 0 0 0
14/03/2024
27.33
 14,800 27.33 27.33 27.01 0 0 0
13/03/2024
27.46
 39,100 27.20 27.59 26.11 0 0 0
12/03/2024
27.33
 5,200 27.46 27.46 27.33 0 0 0
11/03/2024
27.46
 2,500 27.46 27.46 27.46 0 0 0
08/03/2024
27.33
 11,809 27.65 27.65 27.33 0 0 0
07/03/2024
27.65
 14,910 27.52 27.97 27.52 0 0 0
06/03/2024
27.33
 9,130 27.65 27.65 27.33 0 0 0
05/03/2024
27.97
 16,000 27.65 27.97 27.65 0 0 0
04/03/2024
27.65
 100 27.65 27.65 27.65 0 0 0
01/03/2024
27.01
 7,011 27.65 27.78 27.01 0 0 0
29/02/2024
27.59
 8,700 27.72 28.29 27.39 0 0 0
28/02/2024
27.59
 18,400 27.01 27.97 25.98 0 0 0
27/02/2024
27.97
 87,400 27.65 27.97 27.01 0 0 0
26/02/2024
28.94
 12,200 27.01 28.94 27.01 0 0 0
23/02/2024
27.01
 22,000 27.27 27.33 27.01 0 0 0
22/02/2024
27.14
 7,000 27.01 27.65 27.01 0 0 0
21/02/2024
27.20
 700 26.69 27.20 26.69 0 0 0
20/02/2024
27.14
 30,001 27.33 27.52 27.01 0 0 0
19/02/2024
27.33
 13,011 27.52 27.52 26.88 0 0 0
16/02/2024
27.07
 19,300 27.14 27.14 27.01 0 0 0
15/02/2024
27.33
 53,210 27.33 27.33 27.01 0 0 0
07/02/2024
27.39
 23,202 27.01 27.65 26.69 0 0 0
06/02/2024
27.01
 28,608 27.33 27.65 26.69 0 0 0
05/02/2024
27.01
 110,700 26.75 27.01 26.49 0 0 0
02/02/2024
27.01
 158,900 26.43 28.62 26.04 0 0 0
01/02/2024
26.49
 22,521 27.65 27.65 26.24 0 0 0
31/01/2024
26.62
 27,700 26.94 26.94 25.79 0 0 0
30/01/2024
27.07
 16,419 25.92 27.07 25.92 0 0 0
29/01/2024
26.30
 16,911 25.21 26.37 25.08 0 0 0
26/01/2024
25.08
 21,980 23.34 25.08 23.34 0 0 0
25/01/2024
23.34
 10,600 23.34 23.34 23.34 0 0 0
24/01/2024
23.34
 15,710 23.34 23.34 23.28 0 0 0
23/01/2024
23.34
 10,100 23.28 23.73 23.21 0 0 0
22/01/2024
23.86
 3,805 23.21 23.86 23.15 0 0 0
19/01/2024
23.79
 9,500 24.05 24.05 23.79 0 0 0
18/01/2024
23.79
 6,600 23.66 23.79 23.66 0 0 0
17/01/2024
23.73
 1,300 23.73 23.73 23.73 0 0 0
16/01/2024
23.54
 3,500 24.11 24.11 23.54 0 0 0
15/01/2024
23.60
 47,000 20.77 23.99 20.77 0 0 0
12/01/2024
22.51
 15,200 22.83 22.83 22.19 0 0 0
11/01/2024
22.57
 7,300 22.51 22.57 22.51 0 0 0
10/01/2024
22.51
 21,000 23.09 23.15 22.51 0 0 0
09/01/2024
22.51
 46,100 23.15 23.15 22.51 0 0 0
08/01/2024
24.31
 2,000 24.31 24.31 24.31 0 0 0
05/01/2024
23.15
 6,926 22.96 23.15 22.83 0 0 0
04/01/2024
23.15
 13,400 23.15 23.15 23.09 0 0 0
03/01/2024
23.47
 26,516 23.47 23.47 22.83 0 0 0
02/01/2024
23.47
 10,600 23.47 23.47 22.19 0 0 0
29/12/2023
23.54
 3,201 22.25 23.54 22.25 0 0 0
28/12/2023
23.15
 12,600 23.79 25.72 23.15 0 0 0
27/12/2023
23.60
 8,500 22.89 25.08 22.51 0 0 0
26/12/2023
23.09
 7,700 22.44 23.79 22.44 0 0 0
25/12/2023
21.93
 5,100 21.61 22.44 21.61 0 0 0
22/12/2023
22.25
 600 21.61 22.25 21.61 0 0 0
21/12/2023
22.64
 700 22.70 22.70 21.74 0 0 0
20/12/2023
22.83
 13,104 19.93 23.15 19.93 0 0 0
19/12/2023
21.86
 14,300 22.12 22.12 21.54 0 0 0
18/12/2023
22.12
 14,430 21.35 22.12 21.35 0 0 0
15/12/2023
21.54
 11,100 21.35 21.54 21.35 0 0 0
14/12/2023
21.54
 29,500 21.54 21.54 21.41 0 0 0
13/12/2023
55.05
 29,900 57.87 58.45 54.66 0 0 0
12/12/2023
21.29
 15,700 21.67 21.67 21.09 0 0 0
11/12/2023
21.41
 5,800 21.61 21.61 21.41 0 0 0
08/12/2023
22.06
 11,500 22.19 22.19 21.29 0 0 0
07/12/2023
21.74
 201 22.64 22.64 21.74 0 0 0
06/12/2023
22.06
 35,810 21.86 22.06 21.54 0 0 0
05/12/2023
21.86
 8,125 21.86 22.44 21.48 0 0 0
04/12/2023
21.86
 12,300 21.29 21.99 21.29 0 0 0
01/12/2023
19.36
 100 19.36 19.36 19.36 0 0 0
30/11/2023
22.44
 805 20.90 23.47 20.90 0 0 0
29/11/2023
21.54
 18,105 20.26 21.61 20.26 0 0 0
28/11/2023
21.54
 7,510 21.35 21.74 21.29 0 0 0
27/11/2023
22.44
 100 22.44 22.44 22.44 0 0 0
24/11/2023
21.80
 3,600 22.44 22.44 21.80 0 0 0

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