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)
23/11/2023
21.86
 29,400 22.19 22.19 21.86 0 0 0
22/11/2023
22.12
 3,001 21.61 22.25 21.61 0 0 0
21/11/2023
21.29
 200 21.29 21.29 21.29 0 0 0
20/11/2023
21.74
 300 20.96 21.74 20.96 0 0 0
17/11/2023
21.67
 1,600 21.48 21.86 21.41 0 0 0
16/11/2023
21.80
 1,229 21.29 21.86 21.29 0 0 0
15/11/2023
21.86
 900 21.35 21.86 21.35 0 0 0
14/11/2023
21.22
 22,600 21.22 21.29 20.64 0 0 0
13/11/2023
21.67
 10,500 21.22 21.67 21.22 0 0 0
10/11/2023
21.48
 10,600 20.83 21.48 20.83 0 0 0
09/11/2023
21.22
 8,000 21.54 21.54 21.22 0 0 0
08/11/2023
21.29
 400 22.44 22.44 21.29 0 0 0
07/11/2023
19.87
 1,926 19.36 19.87 19.29 0 0 0
06/11/2023
21.35
 8,600 21.61 21.61 21.35 0 0 0
03/11/2023
21.35
 1,500 21.35 21.35 21.35 0 0 0
02/11/2023
21.16
 4,004 21.41 21.41 20.90 0 0 0
01/11/2023
20.90
 23,600 19.36 20.90 19.36 0 0 0
31/10/2023
19.93
 21,200 20.83 21.16 19.93 0 0 0
30/10/2023
20.90
 22,400 20.64 21.22 20.64 0 0 0
27/10/2023
55.05
 29,900 57.87 58.45 54.66 0 0 0
26/10/2023
20.32
 13,000 20.06 21.22 20.06 0 0 0
25/10/2023
20.71
 16,415 19.68 21.22 19.68 0 0 0
24/10/2023
21.09
 2,004 19.48 21.09 19.48 0 0 0
23/10/2023
19.29
 100 19.29 19.29 19.29 0 0 0
20/10/2023
19.87
 3,747 19.74 19.93 19.74 0 0 0
19/10/2023
19.81
 772 19.55 19.81 19.55 0 0 0
18/10/2023
20.90
 4,600 19.68 20.90 19.68 0 0 0
17/10/2023
20.90
 5,200 20.00 20.90 20.00 0 0 0
16/10/2023
20.90
 12,800 21.22 21.35 20.64 0 0 0
13/10/2023
21.80
 100 21.80 21.80 21.80 0 0 0
12/10/2023
20.64
 305 21.22 21.22 20.64 0 0 0
11/10/2023
20.58
 800 21.22 21.22 20.58 0 0 0
10/10/2023
20.64
 21,300 20.00 21.22 20.00 0 0 0
09/10/2023
21.16
 300 20.96 21.16 20.00 0 0 0
06/10/2023
20.64
 1,300 21.16 21.16 20.00 0 0 0
05/10/2023
21.16
 101 21.16 21.16 21.16 0 0 0
04/10/2023
19.93
 10,000 20.06 20.06 19.93 0 0 0
03/10/2023
21.16
 1 20.96 20.96 20.96 0 0 0
02/10/2023
21.16
 600 21.09 21.16 20.00 0 0 0
29/09/2023
21.16
 100 21.16 21.16 21.16 0 0 0
28/09/2023
20.90
 5,210 21.09 21.09 20.90 0 0 0
27/09/2023
21.03
 4 21.03 21.03 21.03 0 0 0
26/09/2023
21.03
 6,600 21.03 21.03 21.03 0 0 0
25/09/2023
20.96
 9,702 21.48 21.48 20.90 0 0 0
22/09/2023
21.48
 105 21.48 21.48 21.48 0 0 0
21/09/2023
21.22
 6,100 20.90 21.22 20.90 0 0 0
20/09/2023
20.90
 4,830 21.16 21.16 20.90 0 0 0
19/09/2023
55.05
 29,900 57.87 58.45 54.66 0 0 0
18/09/2023
20.90
 13,000 20.90 20.90 20.90 0 0 0
15/09/2023
55.05
 29,900 57.87 58.45 54.66 0 0 0
14/09/2023
20.58
 11,404 20.77 20.77 20.58 0 0 0
13/09/2023
20.83
 4,500 21.16 21.22 20.83 0 0 0
12/09/2023
20.96
 7,200 21.16 21.16 20.64 0 0 0
11/09/2023
20.71
 15,400 21.48 21.48 20.64 0 0 0
08/09/2023
20.38
 6,000 22.19 22.19 20.58 0 0 0
07/09/2023
20.71
 13,702 22.38 22.38 20.26 0 0 0
06/09/2023
21.09
 6,820 22.12 22.12 20.71 0 0 0
05/09/2023
21.09
 9,805 22.19 22.19 20.58 0 0 0
31/08/2023
20.32
 6,640 22.31 22.31 20.26 0 0 0
30/08/2023
20.77
 1,708 20.90 20.90 20.77 0 0 0
29/08/2023
21.48
 400 22.31 22.31 20.58 0 0 0
28/08/2023
21.09
 25,306 20.58 21.09 20.58 0 0 0
25/08/2023
55.05
 29,900 57.87 58.45 54.66 0 0 0
24/08/2023
20.26
 3,707 20.26 20.58 20.26 0 0 0
23/08/2023
20.26
 10,900 20.26 20.32 20.00 0 0 0
22/08/2023
22.44
 910 22.44 22.44 22.44 0 0 0
21/08/2023
20.51
 5,800 20.58 20.58 19.36 0 0 0
18/08/2023
21.16
 800 21.80 21.80 20.51 0 0 0
17/08/2023
20.58
 800 22.38 22.38 20.58 0 0 0
16/08/2023
20.51
 2,000 21.16 21.16 20.51 0 0 0
15/08/2023
20.51
 15,300 20.58 20.58 20.45 0 0 0
14/08/2023
20.51
 63,100 19.93 20.51 19.93 0 0 0
11/08/2023
20.51
 8,149 20.51 20.51 20.51 0 0 0
10/08/2023
20.58
 2,100 19.42 20.58 19.42 0 0 0
09/08/2023
21.22
 100 21.22 21.22 21.22 0 0 0
08/08/2023
19.93
 158 19.93 19.93 19.93 0 0 0
07/08/2023
21.22
 200 19.93 21.22 19.93 0 0 0
04/08/2023
20.64
 1,704 21.22 21.22 20.64 0 0 0
03/08/2023
20.64
 2,105 21.74 21.74 20.51 0 0 0
02/08/2023
19.29
 2,300 19.29 19.29 19.29 0 0 0
01/08/2023
20.58
 0 20.58 20.58 20.58 0 0 0
31/07/2023
21.41
 2,900 19.36 21.41 19.36 0 0 0
28/07/2023
21.54
 400 21.54 21.54 21.54 0 0 0
27/07/2023
55.05
 29,900 57.87 58.45 54.66 0 0 0
26/07/2023
22.83
 18,552 21.86 23.15 21.86 0 0 0
25/07/2023
21.93
 53,800 20.51 22.38 20.51 0 0 0
24/07/2023
20.58
 6,100 20.51 20.58 19.93 0 0 0
21/07/2023
19.61
 1,700 20.51 20.51 19.61 0 0 0
20/07/2023
19.93
 96,400 20.51 20.51 18.91 0 0 0
19/07/2023
20.51
 1,400 18.71 20.51 18.71 0 0 0
18/07/2023
18.97
 2,700 19.55 19.55 18.97 0 0 0
17/07/2023
20.13
 11,700 23.15 23.79 19.87 0 0 0
14/07/2023
19.55
 2,101 22.19 22.19 19.55 0 0 0
13/07/2023
19.61
 1,300 20.51 20.51 19.48 0 0 0
12/07/2023
19.61
 8,200 18.07 19.93 18.07 0 0 0
11/07/2023
19.87
 1,926 19.36 19.87 19.29 0 0 0
10/07/2023
20.64
 1,300 21.16 21.16 20.00 0 0 0
07/07/2023
18.97
 33,208 20.58 20.58 18.71 0 0 0
06/07/2023
19.61
 19,000 20.32 20.58 19.29 0 0 0
05/07/2023
19.36
 6,600 19.36 19.42 19.36 0 0 0

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