CTCP Dịch vụ biển Tân Cảng (tos)

85.10
-1
(-1.16%)
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
(2026-08-19) 		-12.10 -12.40% 357,600 0 0
85.10
162.50
85.10
2 tháng
(2026-07-20) 		-83.37 -49.37% 1,573,400 0 0
85.10
172.85
85.10
3 tháng
(2026-06-22) 		-87.35 -50.53% 1,751,000 0 0
85.10
174.04
85.10
6 tháng
(2026-03-23) 		-67.23 -44.02% 3,434,900 0 0
83.81
191.70
85.10
12 tháng
(2025-09-23) 		-32.09 -27.29% 9,212,300 0 0
83.81
191.70
85.10
24 tháng
(2024-09-30) 		46.58 119.66% 19,618,775 0 0
28.13
191.70
85.10
36 tháng
(2023-10-04) 		65.57 328.90% 24,124,921 0 0
19.29
191.70
85.10
60 tháng
(2021-10-14) 		57.70 207.57% 25,925,862 0 0
16.10
191.70
85.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
26.12
 2,300 24.15 26.12 23.66 0 0 0
26/01/2022
23.31
 2,800 23.17 23.31 23.17 0 0 0
25/01/2022
26.37
 600 22.67 26.37 22.67 0 0 0
24/01/2022
23.02
 0 23.02 23.02 23.02 0 0 0
21/01/2022
24.64
 4,500 23.66 25.63 22.28 0 0 0
20/01/2022
26.12
 100 26.12 26.12 26.12 0 0 0
19/01/2022
25.63
 200 25.63 25.63 25.63 0 0 0
18/01/2022
24.64
 0 24.64 24.64 24.64 0 0 0
17/01/2022
24.64
 600 24.64 24.64 24.64 0 0 0
14/01/2022
25.63
 200 26.12 26.12 25.63 0 0 0
13/01/2022
26.12
 0 26.12 26.12 26.12 0 0 0
12/01/2022
26.12
 500 26.12 26.12 26.12 0 0 0
11/01/2022
24.64
 503 24.30 25.14 24.30 0 0 0
10/01/2022
24.64
 3,230 23.76 24.74 23.66 0 0 0
07/01/2022
26.37
 2,900 22.72 26.37 22.72 0 0 0
06/01/2022
26.12
 0 26.12 26.12 26.12 0 0 0
05/01/2022
26.12
 100 26.12 26.12 26.12 0 0 0
04/01/2022
26.12
 500 26.12 26.12 26.12 0 0 0
31/12/2021
26.37
 400 19.57 26.37 19.57 0 0 0
30/12/2021
22.97
 100 22.97 22.97 22.97 0 0 0
29/12/2021
26.62
 0 26.62 26.62 26.62 0 0 0
28/12/2021
26.62
 2,100 26.62 26.62 26.62 0 0 0
27/12/2021
26.12
 630 30.02 30.02 26.12 0 0 0
24/12/2021
26.12
 600 26.86 26.86 26.12 0 0 0
23/12/2021
26.86
 1,300 26.86 26.86 26.86 0 0 0
22/12/2021
26.37
 1,300 26.37 26.37 26.37 0 0 0
21/12/2021
26.37
 400 26.37 26.37 26.37 0 0 0
20/12/2021
26.17
 2,500 26.17 26.22 26.17 0 0 0
17/12/2021
26.12
 1,700 25.88 26.12 25.68 0 0 0
16/12/2021
26.62
 1,500 25.63 26.62 25.63 0 0 0
15/12/2021
27.26
 0 27.26 27.26 27.26 0 0 0
14/12/2021
27.26
 0 27.26 27.26 27.26 0 0 0
13/12/2021
27.35
 4,600 27.16 27.35 27.11 0 0 0
10/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
09/12/2021
29.03
 0 29.03 29.03 29.03 0 0 0
08/12/2021
28.78
 300 29.52 29.52 28.78 0 0 0
07/12/2021
28.09
 1,300 26.81 28.09 26.81 0 0 0
06/12/2021
27.11
 5,800 27.11 27.60 27.11 0 0 0
03/12/2021
28.29
 100 28.29 28.29 28.29 0 0 0
02/12/2021
28.34
 5,600 25.43 28.34 25.43 0 0 0
01/12/2021
25.38
 400 25.43 25.43 25.38 0 0 0
30/11/2021
25.38
 3,100 25.33 25.63 25.33 0 0 0
29/11/2021
27.11
 100 27.11 27.11 27.11 0 0 0
26/11/2021
26.66
 600 26.66 26.66 26.66 0 0 0
25/11/2021
27.11
 1,000 27.11 27.11 27.11 0 0 0
24/11/2021
28.09
 1,400 28.09 28.09 27.11 0 0 0
23/11/2021
26.62
 3,400 27.11 29.08 26.62 0 0 0
22/11/2021
27.11
 2,800 25.63 27.35 25.63 0 0 0
19/11/2021
28.09
 500 28.09 28.09 28.09 0 0 0
18/11/2021
28.59
 2,300 28.44 28.59 28.44 0 0 0
17/11/2021
28.44
 4,500 28.44 29.13 24.84 0 0 0
16/11/2021
29.13
 3,100 29.72 29.72 29.13 0 0 0
15/11/2021
29.08
 6,700 29.77 29.77 29.08 0 0 0
12/11/2021
29.47
 2,900 30.07 30.07 28.59 0 0 0
11/11/2021
29.08
 17,100 29.82 29.82 29.08 0 0 0
10/11/2021
29.57
 11,470 29.57 29.57 29.08 0 0 0
09/11/2021
29.28
 5,900 29.87 29.87 29.28 0 0 0
08/11/2021
29.77
 9,100 30.21 30.31 29.72 0 0 0
05/11/2021
29.67
 5,400 29.82 29.97 29.57 0 0 0
04/11/2021
29.82
 18,700 31.05 31.05 29.77 0 0 0
03/11/2021
31.30
 8,400 32.04 34.01 31.30 0 0 0
02/11/2021
31.05
 12,000 33.52 33.52 31.05 0 0 0
01/11/2021
31.05
 46,800 28.09 31.54 28.09 0 0 0
29/10/2021
27.85
 1,837 28.59 28.59 26.71 0 0 0
28/10/2021
26.62
 0 26.62 26.62 26.62 0 0 0
27/10/2021
26.62
 1,800 26.62 26.62 26.62 0 0 0
26/10/2021
26.62
 3,400 26.62 26.62 26.52 0 0 0
25/10/2021
26.52
 5,200 26.52 26.52 26.52 0 0 0
22/10/2021
26.27
 4,968 26.42 26.42 26.27 0 0 0
21/10/2021
26.12
 3,404 26.62 26.62 26.12 0 0 0
20/10/2021
28.59
 9,400 24.64 28.59 24.64 0 0 0
19/10/2021
27.60
 7,201 26.47 28.59 26.47 0 0 0
18/10/2021
26.47
 200 26.47 26.47 26.47 0 0 0
15/10/2021
26.62
 300 26.12 26.62 26.12 0 0 0
14/10/2021
27.80
 4,000 27.80 27.80 27.80 0 0 0
13/10/2021
27.80
 0 27.80 27.80 27.80 0 0 0
12/10/2021
27.80
 4,800 27.80 27.85 27.60 0 0 0
11/10/2021
27.80
 6,900 27.80 27.80 27.75 0 0 0
08/10/2021
27.80
 5,700 27.75 27.80 27.60 0 0 0
07/10/2021
27.80
 0 27.80 27.80 27.80 0 0 0
06/10/2021
27.80
 4,200 27.80 27.80 27.80 0 0 0
05/10/2021
28.00
 5,200 28.00 28.00 27.11 0 0 0
04/10/2021
28.00
 400 28.00 28.00 28.00 0 0 0
01/10/2021
27.85
 1,301 23.51 28.00 23.46 0 0 0
30/09/2021
27.16
 700 28.00 28.00 27.16 0 0 0
29/09/2021
28.00
 1,100 28.05 28.05 27.85 0 0 0
28/09/2021
28.09
 2,500 24.99 28.09 24.99 0 0 0
27/09/2021
24.15
 8,301 25.04 25.88 23.66 0 0 0
24/09/2021
25.83
 19,603 27.11 27.21 25.73 0 0 0
23/09/2021
29.08
 3,001 29.57 29.57 29.08 0 0 0
22/09/2021
29.57
 4,706 30.76 30.76 29.57 0 0 0
21/09/2021
30.71
 15,700 29.67 30.71 26.17 0 0 0
20/09/2021
30.71
 33,700 30.71 33.02 30.71 0 0 0
17/09/2021
38.89
 8,829 35.64 39.38 35.64 0 0 0
16/09/2021
39.38
 8,621 49.29 50.87 39.38 0 0 0
15/09/2021
44.31
 21,900 42.88 44.31 42.39 0 0 0
14/09/2021
38.54
 16,500 37.95 38.54 37.95 0 0 0
13/09/2021
33.52
 12,100 33.52 33.52 33.52 0 0 0
10/09/2021
29.18
 10,000 29.18 29.18 29.18 0 0 0
09/09/2021
25.38
 8,000 25.38 25.38 25.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |