CTCP Dịch vụ biển Tân Cảng (tos)

173
-0.30
(-0.17%)
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
(2026-05-19) 		-10.23 -5.60% 206,400 0 0
170
185.69
173
2 tháng
(2026-04-20) 		-12.79 -6.90% 794,300 0 0
170
192.98
173
3 tháng
(2026-03-20) 		7.02 4.24% 1,636,500 0 0
153.75
192.98
173
6 tháng
(2025-12-22) 		32.55 23.25% 4,506,600 0 0
137
192.98
173
12 tháng
(2025-06-23) 		72.94 73.27% 8,987,800 0 0
99.56
192.98
173
24 tháng
(2024-06-28) 		133.85 346.31% 17,744,961 0 0
36.65
192.98
173
36 tháng
(2023-07-04) 		152.43 759.60% 21,753,645 0 0
19.10
192.98
173
60 tháng
(2021-09-08) 		150.27 676.04% 22,876,084 0 0
16.21
192.98
173
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2022
26.30
 0 26.30 26.30 26.30 0 0 0
12/01/2022
26.30
 500 26.30 26.30 26.30 0 0 0
11/01/2022
24.81
 503 24.46 25.30 24.46 0 0 0
10/01/2022
24.81
 3,230 23.92 24.91 23.82 0 0 0
07/01/2022
26.54
 2,900 22.87 26.54 22.87 0 0 0
06/01/2022
26.30
 0 26.30 26.30 26.30 0 0 0
05/01/2022
26.30
 100 26.30 26.30 26.30 0 0 0
04/01/2022
26.30
 500 26.30 26.30 26.30 0 0 0
31/12/2021
26.54
 400 19.70 26.54 19.70 0 0 0
30/12/2021
23.12
 100 23.12 23.12 23.12 0 0 0
29/12/2021
26.79
 0 26.79 26.79 26.79 0 0 0
28/12/2021
26.79
 2,100 26.79 26.79 26.79 0 0 0
27/12/2021
26.30
 630 30.22 30.22 26.30 0 0 0
24/12/2021
26.30
 600 27.04 27.04 26.30 0 0 0
23/12/2021
27.04
 1,300 27.04 27.04 27.04 0 0 0
22/12/2021
26.54
 1,300 26.54 26.54 26.54 0 0 0
21/12/2021
26.54
 400 26.54 26.54 26.54 0 0 0
20/12/2021
26.35
 2,500 26.35 26.40 26.35 0 0 0
17/12/2021
26.30
 1,700 26.05 26.30 25.85 0 0 0
16/12/2021
26.79
 1,500 25.80 26.79 25.80 0 0 0
15/12/2021
27.44
 0 27.44 27.44 27.44 0 0 0
14/12/2021
27.44
 0 27.44 27.44 27.44 0 0 0
13/12/2021
27.54
 4,600 27.34 27.54 27.29 0 0 0
10/12/2021
29.22
 0 29.22 29.22 29.22 0 0 0
09/12/2021
29.22
 0 29.22 29.22 29.22 0 0 0
08/12/2021
28.98
 300 29.72 29.72 28.98 0 0 0
07/12/2021
28.28
 1,300 26.99 28.28 26.99 0 0 0
06/12/2021
27.29
 5,800 27.29 27.79 27.29 0 0 0
03/12/2021
28.48
 100 28.48 28.48 28.48 0 0 0
02/12/2021
28.53
 5,600 25.60 28.53 25.60 0 0 0
01/12/2021
25.55
 400 25.60 25.60 25.55 0 0 0
30/11/2021
25.55
 3,100 25.50 25.80 25.50 0 0 0
29/11/2021
27.29
 100 27.29 27.29 27.29 0 0 0
26/11/2021
26.84
 600 26.84 26.84 26.84 0 0 0
25/11/2021
27.29
 1,000 27.29 27.29 27.29 0 0 0
24/11/2021
28.28
 1,400 28.28 28.28 27.29 0 0 0
23/11/2021
26.79
 3,400 27.29 29.27 26.79 0 0 0
22/11/2021
27.29
 2,800 25.80 27.54 25.80 0 0 0
19/11/2021
28.28
 500 28.28 28.28 28.28 0 0 0
18/11/2021
28.78
 2,300 28.63 28.78 28.63 0 0 0
17/11/2021
28.63
 4,500 28.63 29.32 25.01 0 0 0
16/11/2021
29.32
 3,100 29.92 29.92 29.32 0 0 0
15/11/2021
29.27
 6,700 29.97 29.97 29.27 0 0 0
12/11/2021
29.67
 2,900 30.27 30.27 28.78 0 0 0
11/11/2021
29.27
 17,100 30.02 30.02 29.27 0 0 0
10/11/2021
29.77
 11,470 29.77 29.77 29.27 0 0 0
09/11/2021
29.47
 5,900 30.07 30.07 29.47 0 0 0
08/11/2021
29.97
 9,100 30.42 30.51 29.92 0 0 0
05/11/2021
29.87
 5,400 30.02 30.17 29.77 0 0 0
04/11/2021
30.02
 18,700 31.26 31.26 29.97 0 0 0
03/11/2021
31.51
 8,400 32.25 34.24 31.51 0 0 0
02/11/2021
31.26
 12,000 33.74 33.74 31.26 0 0 0
01/11/2021
31.26
 46,800 28.28 31.75 28.28 0 0 0
29/10/2021
28.03
 1,837 28.78 28.78 26.89 0 0 0
28/10/2021
26.79
 0 26.79 26.79 26.79 0 0 0
27/10/2021
26.79
 1,800 26.79 26.79 26.79 0 0 0
26/10/2021
26.79
 3,400 26.79 26.79 26.69 0 0 0
25/10/2021
26.69
 5,200 26.69 26.69 26.69 0 0 0
22/10/2021
26.45
 4,968 26.59 26.59 26.45 0 0 0
21/10/2021
26.30
 3,404 26.79 26.79 26.30 0 0 0
20/10/2021
28.78
 9,400 24.81 28.78 24.81 0 0 0
19/10/2021
27.79
 7,201 26.64 28.78 26.64 0 0 0
18/10/2021
26.64
 200 26.64 26.64 26.64 0 0 0
15/10/2021
26.79
 300 26.30 26.79 26.30 0 0 0
14/10/2021
27.98
 4,000 27.98 27.98 27.98 0 0 0
13/10/2021
27.98
 0 27.98 27.98 27.98 0 0 0
12/10/2021
27.98
 4,800 27.98 28.03 27.79 0 0 0
11/10/2021
27.98
 6,900 27.98 27.98 27.93 0 0 0
08/10/2021
27.98
 5,700 27.93 27.98 27.79 0 0 0
07/10/2021
27.98
 0 27.98 27.98 27.98 0 0 0
06/10/2021
27.98
 4,200 27.98 27.98 27.98 0 0 0
05/10/2021
28.18
 5,200 28.18 28.18 27.29 0 0 0
04/10/2021
28.18
 400 28.18 28.18 28.18 0 0 0
01/10/2021
28.03
 1,301 23.67 28.18 23.62 0 0 0
30/09/2021
27.34
 700 28.18 28.18 27.34 0 0 0
29/09/2021
28.18
 1,100 28.23 28.23 28.03 0 0 0
28/09/2021
28.28
 2,500 25.16 28.28 25.16 0 0 0
27/09/2021
24.31
 8,301 25.21 26.05 23.82 0 0 0
24/09/2021
26.00
 19,603 27.29 27.39 25.90 0 0 0
23/09/2021
29.27
 3,001 29.77 29.77 29.27 0 0 0
22/09/2021
29.77
 4,706 30.96 30.96 29.77 0 0 0
21/09/2021
30.91
 15,700 29.87 30.91 26.35 0 0 0
20/09/2021
30.91
 33,700 30.91 33.24 30.91 0 0 0
17/09/2021
39.15
 8,829 35.87 39.64 35.87 0 0 0
16/09/2021
39.64
 8,621 49.62 51.20 39.64 0 0 0
15/09/2021
44.61
 21,900 43.17 44.61 42.67 0 0 0
14/09/2021
38.80
 16,500 38.20 38.80 38.20 0 0 0
13/09/2021
33.74
 12,100 33.74 33.74 33.74 0 0 0
10/09/2021
29.37
 10,000 29.37 29.37 29.37 0 0 0
09/09/2021
25.55
 8,000 25.55 25.55 25.55 0 0 0
08/09/2021
22.23
 9,000 22.23 22.23 22.23 0 0 0
30/11/-0001
67.83
 54,263 67.93 68.47 66.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |