CTCP Dịch vụ biển Tân Cảng (tos)

159.50
-2.40
(-1.48%)
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
(2025-12-29) 		7.10 4.70% 1,106,400 0 0
145
165.50
162.10
2 tháng
(2025-11-28) 		17.30 12.27% 1,942,400 0 0
139
165.50
162.10
3 tháng
(2025-10-29) 		11.60 7.91% 3,552,500 0 0
139
165.50
162.10
6 tháng
(2025-07-31) 		32.99 26.33% 5,266,800 0 0
115
165.50
162.10
12 tháng
(2025-02-03) 		81.83 107.01% 12,239,571 0 0
66.26
165.50
162.10
24 tháng
(2024-02-07) 		130.32 465.77% 16,997,503 0 0
27.59
165.50
162.10
36 tháng
(2023-02-13) 		141.25 828.23% 19,153,887 0 0
17.05
165.50
162.10
60 tháng
(2021-09-08) 		135.75 601.89% 19,950,684 0 0
16.44
165.50
162.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
28.39
 4,000 28.39 28.39 28.39 0 0 0
13/10/2021
28.39
 0 28.39 28.39 28.39 0 0 0
12/10/2021
28.39
 4,800 28.39 28.44 28.19 0 0 0
11/10/2021
28.39
 6,900 28.39 28.39 28.34 0 0 0
08/10/2021
28.39
 5,700 28.34 28.39 28.19 0 0 0
07/10/2021
28.39
 0 28.39 28.39 28.39 0 0 0
06/10/2021
28.39
 4,200 28.39 28.39 28.39 0 0 0
05/10/2021
28.59
 5,200 28.59 28.59 27.69 0 0 0
04/10/2021
28.59
 400 28.59 28.59 28.59 0 0 0
01/10/2021
28.44
 1,301 24.01 28.59 23.96 0 0 0
30/09/2021
27.74
 700 28.59 28.59 27.74 0 0 0
29/09/2021
28.59
 1,100 28.64 28.64 28.44 0 0 0
28/09/2021
28.69
 2,500 25.52 28.69 25.52 0 0 0
27/09/2021
24.67
 8,301 25.57 26.43 24.16 0 0 0
24/09/2021
26.38
 19,603 27.69 27.79 26.28 0 0 0
23/09/2021
29.70
 3,001 30.21 30.21 29.70 0 0 0
22/09/2021
30.21
 4,706 31.41 31.41 30.21 0 0 0
21/09/2021
31.36
 15,700 30.31 31.36 26.73 0 0 0
20/09/2021
31.36
 33,700 31.36 33.73 31.36 0 0 0
17/09/2021
39.72
 8,829 36.40 40.22 36.40 0 0 0
16/09/2021
40.22
 8,621 50.34 51.95 40.22 0 0 0
15/09/2021
45.26
 21,900 43.80 45.26 43.29 0 0 0
14/09/2021
39.37
 16,500 38.76 39.37 38.76 0 0 0
13/09/2021
34.23
 12,100 34.23 34.23 34.23 0 0 0
10/09/2021
29.80
 10,000 29.80 29.80 29.80 0 0 0
09/09/2021
25.93
 8,000 25.93 25.93 25.93 0 0 0
08/09/2021
22.55
 9,000 22.55 22.55 22.55 0 0 0
30/11/-0001
68.82
 54,263 68.92 69.47 67.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |