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)
19/01/2026
157.69
 61,700 152.77 157.69 151.58 0 0 0
16/01/2026
152.77
 89,700 148.82 152.77 146.16 0 0 0
15/01/2026
145.87
 18,000 146.06 147.25 145.57 0 0 0
14/01/2026
146.06
 97,200 146.95 149.81 145.87 0 0 0
13/01/2026
146.85
 33,500 149.81 152.77 145.87 0 0 0
12/01/2026
147.05
 70,300 147.84 150.70 144.88 0 0 0
09/01/2026
147.84
 52,800 148.04 151.78 146.85 0 0 0
08/01/2026
147.84
 104,200 143.90 153.65 143.90 0 0 0
07/01/2026
145.37
 44,400 144.88 147.84 142.91 0 0 0
06/01/2026
144.39
 36,400 143.40 144.88 141.24 0 0 0
05/01/2026
142.91
 22,500 144.09 144.49 142.81 0 0 0
31/12/2025
144.29
 38,000 147.35 147.35 141.93 0 0 0
30/12/2025
146.46
 23,700 149.02 149.81 146.36 0 0 0
29/12/2025
149.02
 139,400 146.85 151.78 145.87 0 0 0
26/12/2025
147.54
 147,900 145.87 147.84 143.90 0 0 0
25/12/2025
145.37
 79,800 140.94 146.85 140.94 0 0 0
24/12/2025
140.94
 179,600 137.00 142.42 136.11 0 0 0
23/12/2025
137.00
 28,100 139.86 140.94 137.00 0 0 0
22/12/2025
139.95
 39,400 139.07 140.94 137.19 0 0 0
19/12/2025
138.97
 11,300 137.49 141.93 137.49 0 0 0
18/12/2025
140.15
 39,100 139.07 140.15 136.01 0 0 0
17/12/2025
139.95
 21,800 140.45 141.93 138.08 0 0 0
16/12/2025
140.05
 13,000 139.66 145.77 139.56 0 0 0
15/12/2025
139.66
 10,800 139.26 140.45 138.97 0 0 0
12/12/2025
140.45
 29,700 139.86 141.93 137.98 0 0 0
11/12/2025
140.84
 11,100 141.93 141.93 138.77 0 0 0
10/12/2025
140.45
 22,000 140.84 141.93 138.08 0 0 0
09/12/2025
140.94
 14,200 142.71 142.71 138.08 0 0 0
08/12/2025
143.30
 58,100 141.93 146.06 140.25 0 0 0
05/12/2025
141.93
 31,400 140.15 141.93 139.95 0 0 0
04/12/2025
140.94
 13,900 140.94 140.94 139.66 0 0 0
03/12/2025
140.94
 24,700 137.29 141.73 137.19 0 0 0
02/12/2025
139.95
 35,000 137.10 139.95 136.31 0 0 0
01/12/2025
137.98
 12,800 140.15 140.64 136.01 0 0 0
28/11/2025
138.97
 12,300 141.14 141.14 138.97 0 0 0
27/11/2025
140.94
 37,100 137.19 141.73 137.10 0 0 0
26/11/2025
139.66
 19,400 137.69 142.91 137.10 0 0 0
25/11/2025
137.69
 61,500 137.98 137.98 135.03 0 0 0
24/11/2025
137.00
 52,700 141.73 141.73 137.00 0 0 0
21/11/2025
140.94
 28,100 142.61 142.61 140.45 0 0 0
20/11/2025
143.30
 31,700 142.32 144.68 139.95 0 0 0
19/11/2025
142.12
 28,200 144.88 145.37 140.94 0 0 0
18/11/2025
144.78
 41,300 145.77 145.77 141.93 0 0 0
17/11/2025
143.80
 34,000 145.87 147.35 143.70 0 0 0
14/11/2025
146.85
 32,700 147.05 147.05 144.88 0 0 0
13/11/2025
145.87
 15,400 147.84 147.84 145.67 0 0 0
12/11/2025
146.66
 106,700 143.50 150.70 143.50 0 0 0
11/11/2025
144.88
 41,400 145.57 146.36 142.91 0 0 0
10/11/2025
145.47
 136,700 146.66 147.35 144.98 0 0 0
07/11/2025
144.78
 245,300 140.84 148.82 140.84 0 0 0
06/11/2025
141.93
 53,300 141.63 141.93 139.07 0 0 0
05/11/2025
141.83
 61,600 137.10 147.84 137.10 0 0 0
04/11/2025
138.87
 99,300 139.46 139.46 134.04 0 0 0
03/11/2025
139.36
 55,600 142.22 142.22 137.00 0 0 0
31/10/2025
142.91
 71,400 145.77 146.26 141.93 0 0 0
30/10/2025
145.37
 197,500 144.59 147.64 142.52 0 0 0
29/10/2025
144.59
 159,200 136.01 147.84 134.14 0 0 0
28/10/2025
130.98
 20,000 132.56 132.56 128.13 0 0 0
27/10/2025
132.66
 12,600 132.96 133.05 131.08 0 0 0
24/10/2025
133.05
 17,900 135.03 135.03 132.27 0 0 0
23/10/2025
134.53
 43,200 130.10 134.93 129.11 0 0 0
22/10/2025
127.93
 11,300 129.11 130.10 127.24 0 0 0
21/10/2025
130.98
 34,400 125.47 130.98 125.17 0 0 0
20/10/2025
128.03
 55,700 131.87 133.05 125.07 0 0 0
17/10/2025
131.97
 23,700 130.10 133.05 129.11 0 0 0
16/10/2025
131.38
 77,500 131.38 134.53 130.10 0 0 0
15/10/2025
132.86
 81,500 125.66 137.98 125.66 0 0 0
14/10/2025
126.35
 100,100 123.30 126.45 123.20 0 0 0
13/10/2025
124.18
 32,800 122.71 125.17 120.24 0 0 0
10/10/2025
124.18
 41,600 117.29 124.68 117.29 0 0 0
09/10/2025
118.37
 29,500 116.60 121.23 115.41 0 0 0
08/10/2025
117.78
 19,400 114.33 118.27 114.33 0 0 0
07/10/2025
116.10
 14,700 116.10 116.10 114.72 0 0 0
06/10/2025
113.34
 27,300 116.89 116.89 113.34 0 0 0
03/10/2025
113.84
 9,700 116.50 116.79 113.84 0 0 0
02/10/2025
117.29
 5,700 117.78 119.75 117.29 0 0 0
01/10/2025
117.48
 4,500 118.27 118.37 117.48 0 0 0
30/09/2025
117.48
 11,400 120.73 120.73 117.48 0 0 0
29/09/2025
119.65
 9,500 119.45 119.85 119.26 0 0 0
26/09/2025
119.95
 4,000 119.16 120.44 118.07 0 0 0
25/09/2025
118.27
 4,000 120.24 120.24 118.27 0 0 0
24/09/2025
119.06
 5,100 118.27 119.06 115.81 0 0 0
23/09/2025
118.37
 9,800 118.27 120.14 118.27 0 0 0
22/09/2025
120.64
 19,200 120.73 121.23 119.26 0 0 0
19/09/2025
120.24
 30,700 123.69 123.69 120.24 0 0 0
18/09/2025
123.49
 3,300 126.85 126.85 123.40 0 0 0
17/09/2025
124.38
 13,100 125.07 127.04 124.18 0 0 0
16/09/2025
125.07
 38,800 124.18 126.16 124.18 0 0 0
15/09/2025
123.99
 43,300 121.33 124.28 121.23 0 0 0
12/09/2025
122.21
 23,000 121.23 123.20 120.73 0 0 0
11/09/2025
120.73
 12,300 122.21 122.21 120.24 0 0 0
10/09/2025
122.21
 28,100 121.23 128.62 120.64 0 0 0
09/09/2025
120.73
 20,700 123.20 123.20 120.24 0 0 0
08/09/2025
122.21
 12,500 125.37 125.37 121.92 0 0 0
05/09/2025
124.78
 13,600 127.14 127.83 124.18 0 0 0
04/09/2025
124.87
 10,600 124.68 133.55 124.18 0 0 0
03/09/2025
124.38
 36,200 125.56 128.13 123.49 0 0 0
29/08/2025
124.18
 48,900 130.59 130.59 118.37 0 0 0
28/08/2025
130.79
 14,800 134.04 134.04 130.79 0 0 0
27/08/2025
132.07
 40,200 133.05 136.50 132.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |