CTCP Dịch vụ biển Tân Cảng (tos)

99.10
-17.40
(-14.94%)
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
(2025-03-10) 		-36.80 -27.08% 1,031,700 0 0
99.10
151.90
99.10
2 tháng
(2025-02-07) 		-39.80 -28.65% 2,677,060 0 0
99.10
151.90
99.10
3 tháng
(2025-01-08) 		23.80 31.61% 3,932,871 0 0
75
151.90
99.10
6 tháng
(2024-10-10) 		40.70 69.69% 4,993,216 0 0
57.90
151.90
99.10
12 tháng
(2024-04-15) 		49.56 100.03% 7,034,870 0 0
47.02
151.90
99.10
24 tháng
(2023-04-19) 		72.62 274.18% 10,108,186 0 0
26.12
151.90
99.10
36 tháng
(2022-04-25) 		54.71 123.26% 10,441,366 0 0
24.32
151.90
99.10
60 tháng
(2021-09-08) 		65.74 197.09% 11,035,784 0 0
24.32
151.90
99.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
99.10
 55,900 117 117 99.10 0 0 0
04/04/2025
123
 93,200 123 123 110 0 0 0
03/04/2025
123
 127,500 135 135 118.50 0 0 0
02/04/2025
140.30
 11,000 137.10 142.40 137.10 0 0 0
01/04/2025
140.50
 27,000 142.50 149.90 137 0 0 0
31/03/2025
140
 59,600 146.50 147 135.20 0 0 0
28/03/2025
148
 33,700 159.90 160.20 146.20 0 0 0
27/03/2025
151.90
 191,300 135 155 134 0 0 0
26/03/2025
134.50
 18,500 134.50 135.40 134.50 0 0 0
25/03/2025
134.20
 16,700 136 136.70 134.20 0 0 0
24/03/2025
135
 34,700 136.90 137 135 0 0 0
21/03/2025
135.40
 24,800 135.30 137 134.50 0 0 0
20/03/2025
136.30
 15,300 136.90 136.90 134.90 0 0 0
19/03/2025
137
 31,600 138 138 135 0 0 0
18/03/2025
137.80
 52,900 134.90 138.70 134.90 0 0 0
17/03/2025
133
 38,500 134 134 132 0 0 0
14/03/2025
135.70
 19,100 135.70 135.80 134.20 0 0 0
13/03/2025
136.40
 38,800 136.60 137 135 0 0 0
12/03/2025
137
 40,100 140 140 136.90 0 0 0
11/03/2025
138.50
 88,200 134.60 142 133.50 0 0 0
10/03/2025
135.90
 13,300 137.50 137.50 135.70 0 0 0
07/03/2025
137.50
 22,400 139 141 136.50 0 0 0
06/03/2025
138.70
 51,700 132 139.40 132 0 0 0
05/03/2025
133.40
 36,100 136 137 133 0 0 0
04/03/2025
137
 13,000 136 139 136 0 0 0
03/03/2025
136
 85,900 132.90 137 132 0 0 0
28/02/2025
133.50
 77,300 134 135 130.50 0 0 0
27/02/2025
134.50
 46,700 136.50 138 133.50 0 0 0
26/02/2025
136.50
 68,400 134.10 140.80 134 0 0 0
25/02/2025
134.50
 60,500 134.30 134.60 133.30 0 0 0
24/02/2025
135.20
 71,400 139 139 133.60 0 0 0
21/02/2025
134.80
 34,400 135.40 136 133.60 0 0 0
20/02/2025
135.10
 97,100 139.50 140 133.80 0 0 0
19/02/2025
139
 77,600 141.50 142.50 138.40 0 0 0
18/02/2025
140.90
 117,000 140.10 146 137.20 0 0 0
17/02/2025
146
 123,300 144 150 144 0 0 0
14/02/2025
145
 50,500 150 150 142.10 0 0 0
13/02/2025
146.80
 115,000 137 150 136.40 0 0 0
12/02/2025
136.70
 54,263 136.90 138 135 0 0 0
11/02/2025
135.90
 59,719 132 137.50 132 0 0 0
10/02/2025
134.50
 235,956 136.30 142 130 0 0 0
07/02/2025
138.90
 147,122 135.90 144 129 0 0 0
06/02/2025
132.10
 84,524 134 142 131 0 0 0
05/02/2025
129
 345,963 112.50 129 112.30 0 0 0
04/02/2025
114.20
 120,124 113.80 116 108 0 0 0
03/02/2025
113.10
 97,000 112.60 117.30 109.70 0 0 0
24/01/2025
112.60
 275,219 117.40 117.40 108.10 0 0 0
23/01/2025
102.10
 82,339 102.10 102.10 102.10 0 0 0
22/01/2025
89.90
 55,531 79.40 89.90 78.90 0 0 0
21/01/2025
77.90
 15,938 78 79.90 77.90 0 0 0
20/01/2025
77.70
 17,620 77 78.50 77 0 0 0
17/01/2025
77
 26,254 75 77.50 75 0 0 0
16/01/2025
75.80
 37,303 75.90 75.90 74 0 0 0
15/01/2025
75.50
 1,900 76.90 76.90 74.50 0 0 0
14/01/2025
75
 44,610 77 77 74.50 0 0 0
13/01/2025
77
 7,263 76.20 86.20 76.20 0 0 0
10/01/2025
75
 15,122 75.70 76.30 74 0 0 0
09/01/2025
75.40
 20,781 75.70 75.70 74.50 0 0 0
08/01/2025
75.30
 8,320 76.60 76.60 75 0 0 0
07/01/2025
76.80
 2,925 76.10 76.80 75 0 0 0
06/01/2025
76
 37,245 72.60 79.80 72.60 0 0 0
03/01/2025
76
 28,800 74.50 79.40 74 0 0 0
02/01/2025
74
 22,225 72.40 79.90 72 0 0 0
31/12/2024
73.50
 34,707 72.80 73.50 72 0 0 0
30/12/2024
74
 11,506 74 74 72 0 0 0
27/12/2024
74.20
 8,932 74 74.20 74 0 0 0
26/12/2024
74.80
 10,000 75 75 74 0 0 0
25/12/2024
75.80
 28,684 75.80 76 74.50 0 0 0
24/12/2024
76.30
 7,000 78 79.90 75 0 0 0
23/12/2024
76.50
 10,013 76 77 76 0 0 0
20/12/2024
77
 13,059 76 77.50 75.50 0 0 0
19/12/2024
75.90
 54,116 73.20 77 73 0 0 0
18/12/2024
74.10
 31,384 72 75 72 0 0 0
17/12/2024
71.50
 28,434 70.40 72 70.10 0 0 0
16/12/2024
70.40
 10,801 70.50 71 69.50 0 0 0
13/12/2024
70
 14,300 69.50 71.50 67.60 0 0 0
12/12/2024
70.60
 23,400 71.50 72.40 67 0 0 0
11/12/2024
71.50
 4,005 70.80 72.70 70.80 0 0 0
10/12/2024
71.50
 17,312 71.70 72.40 70.10 0 0 0
09/12/2024
71.50
 18,714 72.50 72.50 70.60 0 0 0
06/12/2024
69.70
 43,124 69 71.80 69 0 0 0
05/12/2024
68.50
 18,402 68.70 68.70 68.40 0 0 0
04/12/2024
68.40
 19,200 68.40 69 68.40 0 0 0
03/12/2024
68
 51,500 67 69.50 67 0 0 0
02/12/2024
67
 20,030 68.40 68.40 67 0 0 0
29/11/2024
68.50
 12,400 77 77 67.70 0 0 0
28/11/2024
69
 25,100 70 72.90 67 0 0 0
27/11/2024
69.20
 3,300 67 69.90 67 0 0 0
26/11/2024
68.50
 25,701 68 68.90 67.10 0 0 0
25/11/2024
68
 10,608 69 70 67.50 0 0 0
22/11/2024
69
 23,401 70.80 70.80 69 0 0 0
21/11/2024
71
 7,250 71.20 71.20 70 0 0 0
20/11/2024
71.20
 20,852 70.20 71.80 70 0 0 0
19/11/2024
71.50
 21,030 72 72.70 70 0 0 0
18/11/2024
72
 1,510 71.60 81 71.50 0 0 0
15/11/2024
71.70
 19,608 70 71.70 70 0 0 0
14/11/2024
71.80
 2,540 71 72.70 71 0 0 0
13/11/2024
73.80
 16,718 70.50 73.80 70 0 0 0
12/11/2024
71.90
 4,607 73 73 70 0 0 0
11/11/2024
73
 37,164 69.80 73 69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |