CTCP Dịch vụ biển Tân Cảng (tos)

171.40
1.10
(0.65%)
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
(2026-02-23) 		-3.50 -2.04% 719,800 0 0
153.50
180.80
171
2 tháng
(2026-01-16) 		13 8.39% 1,648,500 0 0
153.50
180.80
171
3 tháng
(2025-12-17) 		26 18.31% 2,875,900 0 0
139
180.80
171
6 tháng
(2025-09-18) 		42.70 34.08% 5,535,100 0 0
115
180.80
171
12 tháng
(2025-03-24) 		76.72 84.06% 10,806,500 0 0
66.26
180.80
171
24 tháng
(2024-03-27) 		136.41 431.78% 17,614,585 0 0
31.20
180.80
171
36 tháng
(2023-04-03) 		150.15 841.40% 20,257,374 0 0
17.66
180.80
171
60 tháng
(2021-09-08) 		145.45 644.90% 21,173,184 0 0
16.44
180.80
171
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
28.69
 12,203 26.18 29.20 26.18 0 0 0
10/03/2022
27.18
 1,005 25.17 27.18 25.17 0 0 0
09/03/2022
26.68
 600 26.58 26.68 26.58 0 0 0
08/03/2022
27.08
 400 27.08 27.08 27.03 0 0 0
07/03/2022
26.93
 6,500 25.67 26.93 25.67 0 0 0
04/03/2022
26.13
 500 29.45 29.45 26.13 0 0 0
03/03/2022
25.78
 1,400 25.72 25.78 25.72 0 0 0
02/03/2022
25.72
 800 25.72 25.72 25.72 0 0 0
01/03/2022
25.78
 0 25.78 25.78 25.78 0 0 0
28/02/2022
25.78
 200 25.78 25.78 25.78 0 0 0
25/02/2022
23.71
 1,900 21.90 26.63 21.65 0 0 0
24/02/2022
25.17
 403 25.17 25.17 25.17 0 0 0
23/02/2022
25.17
 1,800 25.22 25.22 25.17 0 0 0
22/02/2022
26.93
 1,700 29.20 29.20 26.68 0 0 0
21/02/2022
25.67
 600 25.17 25.67 25.17 0 0 0
18/02/2022
25.42
 4,900 25.67 25.67 25.42 0 0 0
17/02/2022
25.17
 1,500 25.47 25.67 25.17 0 0 0
16/02/2022
25.42
 0 25.42 25.42 25.42 0 0 0
15/02/2022
25.42
 500 25.42 25.42 25.42 0 0 0
14/02/2022
25.02
 0 25.02 25.02 25.02 0 0 0
11/02/2022
25.62
 4,600 25.17 25.62 24.67 0 0 0
10/02/2022
25.67
 2,400 25.67 25.67 25.17 0 0 0
09/02/2022
25.42
 1,500 25.93 25.93 25.42 0 0 0
08/02/2022
26.18
 5,700 25.17 26.18 25.17 0 0 0
07/02/2022
26.43
 700 26.43 26.43 26.43 0 0 0
28/01/2022
25.17
 3,900 24.42 26.68 24.16 0 0 0
27/01/2022
26.68
 2,300 24.67 26.68 24.16 0 0 0
26/01/2022
23.81
 2,800 23.66 23.81 23.66 0 0 0
25/01/2022
26.93
 600 23.16 26.93 23.16 0 0 0
24/01/2022
23.51
 0 23.51 23.51 23.51 0 0 0
21/01/2022
25.17
 4,500 24.16 26.18 22.75 0 0 0
20/01/2022
26.68
 100 26.68 26.68 26.68 0 0 0
19/01/2022
26.18
 200 26.18 26.18 26.18 0 0 0
18/01/2022
25.17
 0 25.17 25.17 25.17 0 0 0
17/01/2022
25.17
 600 25.17 25.17 25.17 0 0 0
14/01/2022
26.18
 200 26.68 26.68 26.18 0 0 0
13/01/2022
26.68
 0 26.68 26.68 26.68 0 0 0
12/01/2022
26.68
 500 26.68 26.68 26.68 0 0 0
11/01/2022
25.17
 503 24.82 25.67 24.82 0 0 0
10/01/2022
25.17
 3,230 24.26 25.27 24.16 0 0 0
07/01/2022
26.93
 2,900 23.21 26.93 23.21 0 0 0
06/01/2022
26.68
 0 26.68 26.68 26.68 0 0 0
05/01/2022
26.68
 100 26.68 26.68 26.68 0 0 0
04/01/2022
26.68
 500 26.68 26.68 26.68 0 0 0
31/12/2021
26.93
 400 19.99 26.93 19.99 0 0 0
30/12/2021
23.46
 100 23.46 23.46 23.46 0 0 0
29/12/2021
27.18
 0 27.18 27.18 27.18 0 0 0
28/12/2021
27.18
 2,100 27.18 27.18 27.18 0 0 0
27/12/2021
26.68
 630 30.66 30.66 26.68 0 0 0
24/12/2021
26.68
 600 27.44 27.44 26.68 0 0 0
23/12/2021
27.44
 1,300 27.44 27.44 27.44 0 0 0
22/12/2021
26.93
 1,300 26.93 26.93 26.93 0 0 0
21/12/2021
26.93
 400 26.93 26.93 26.93 0 0 0
20/12/2021
26.73
 2,500 26.73 26.78 26.73 0 0 0
17/12/2021
26.68
 1,700 26.43 26.68 26.23 0 0 0
16/12/2021
27.18
 1,500 26.18 27.18 26.18 0 0 0
15/12/2021
27.84
 0 27.84 27.84 27.84 0 0 0
14/12/2021
27.84
 0 27.84 27.84 27.84 0 0 0
13/12/2021
27.94
 4,600 27.74 27.94 27.69 0 0 0
10/12/2021
29.65
 0 29.65 29.65 29.65 0 0 0
09/12/2021
29.65
 0 29.65 29.65 29.65 0 0 0
08/12/2021
29.40
 300 30.15 30.15 29.40 0 0 0
07/12/2021
28.69
 1,300 27.39 28.69 27.39 0 0 0
06/12/2021
27.69
 5,800 27.69 28.19 27.69 0 0 0
03/12/2021
28.90
 100 28.90 28.90 28.90 0 0 0
02/12/2021
28.95
 5,600 25.98 28.95 25.98 0 0 0
01/12/2021
25.93
 400 25.98 25.98 25.93 0 0 0
30/11/2021
25.93
 3,100 25.88 26.18 25.88 0 0 0
29/11/2021
27.69
 100 27.69 27.69 27.69 0 0 0
26/11/2021
27.24
 600 27.24 27.24 27.24 0 0 0
25/11/2021
27.69
 1,000 27.69 27.69 27.69 0 0 0
24/11/2021
28.69
 1,400 28.69 28.69 27.69 0 0 0
23/11/2021
27.18
 3,400 27.69 29.70 27.18 0 0 0
22/11/2021
27.69
 2,800 26.18 27.94 26.18 0 0 0
19/11/2021
28.69
 500 28.69 28.69 28.69 0 0 0
18/11/2021
29.20
 2,300 29.05 29.20 29.05 0 0 0
17/11/2021
29.05
 4,500 29.05 29.75 25.37 0 0 0
16/11/2021
29.75
 3,100 30.36 30.36 29.75 0 0 0
15/11/2021
29.70
 6,700 30.41 30.41 29.70 0 0 0
12/11/2021
30.10
 2,900 30.71 30.71 29.20 0 0 0
11/11/2021
29.70
 17,100 30.46 30.46 29.70 0 0 0
10/11/2021
30.21
 11,470 30.21 30.21 29.70 0 0 0
09/11/2021
29.90
 5,900 30.51 30.51 29.90 0 0 0
08/11/2021
30.41
 9,100 30.86 30.96 30.36 0 0 0
05/11/2021
30.31
 5,400 30.46 30.61 30.21 0 0 0
04/11/2021
30.46
 18,700 31.72 31.72 30.41 0 0 0
03/11/2021
31.97
 8,400 32.72 34.74 31.97 0 0 0
02/11/2021
31.72
 12,000 34.23 34.23 31.72 0 0 0
01/11/2021
31.72
 46,800 28.69 32.22 28.69 0 0 0
29/10/2021
28.44
 1,837 29.20 29.20 27.29 0 0 0
28/10/2021
27.18
 0 27.18 27.18 27.18 0 0 0
27/10/2021
27.18
 1,800 27.18 27.18 27.18 0 0 0
26/10/2021
27.18
 3,400 27.18 27.18 27.08 0 0 0
25/10/2021
27.08
 5,200 27.08 27.08 27.08 0 0 0
22/10/2021
26.83
 4,968 26.98 26.98 26.83 0 0 0
21/10/2021
26.68
 3,404 27.18 27.18 26.68 0 0 0
20/10/2021
29.20
 9,400 25.17 29.20 25.17 0 0 0
19/10/2021
28.19
 7,201 27.03 29.20 27.03 0 0 0
18/10/2021
27.03
 200 27.03 27.03 27.03 0 0 0
15/10/2021
27.18
 300 26.68 27.18 26.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |