CTCP Dịch vụ biển Tân Cảng (tos)

162.10
3.10
(1.95%)
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)
05/09/2025
126.60
 13,600 129 129.70 126 0 0 0
04/09/2025
126.70
 10,600 126.50 135.50 126 0 0 0
03/09/2025
126.20
 36,200 127.40 130 125.30 0 0 0
29/08/2025
126
 48,900 132.50 132.50 120.10 0 0 0
28/08/2025
132.70
 14,800 136 136 132.70 0 0 0
27/08/2025
134
 40,200 135 138.50 134 0 0 0
26/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45.161825 (Volume + 45.16%, Ratio=0.45)
26/08/2025
136.50
 39,900 134 138.90 134 0 0 0
25/08/2025
131.58
 30,500 128.82 131.58 128.13 0 0 0
22/08/2025
126.96
 30,200 131.85 131.85 126.75 0 0 0
21/08/2025
131.16
 27,000 130.89 133.64 130.89 0 0 0
20/08/2025
130.82
 24,200 132.95 137.78 128.13 0 0 0
19/08/2025
132.27
 31,600 129.51 132.27 125.72 0 0 0
18/08/2025
125.38
 40,400 127.93 127.93 125.31 0 0 0
15/08/2025
127.51
 28,200 128.82 128.82 126.75 0 0 0
14/08/2025
130.54
 34,400 128.13 130.54 125.51 0 0 0
13/08/2025
129.30
 36,800 127.37 129.51 126.07 0 0 0
12/08/2025
127.37
 31,100 127.37 130.89 124.69 0 0 0
11/08/2025
124.14
 59,200 126.55 127.79 123.45 0 0 0
08/08/2025
127.79
 40,200 125.38 130.89 124.00 0 0 0
07/08/2025
124.00
 16,900 122.97 124.00 122.00 0 0 0
06/08/2025
123.31
 27,100 125.03 127.37 123.31 0 0 0
05/08/2025
124.69
 33,700 126.07 126.75 123.38 0 0 0
04/08/2025
126.20
 13,300 124.69 127.44 124.48 0 0 0
01/08/2025
128.06
 21,300 122.69 128.06 121.38 0 0 0
31/07/2025
125.31
 32,100 122.97 125.38 120.55 0 0 0
30/07/2025
122.97
 71,400 119.18 126.07 119.18 0 0 0
29/07/2025
117.11
 26,600 116.42 119.18 112.98 0 0 0
28/07/2025
117.80
 40,800 114.70 118.49 114.70 0 0 0
25/07/2025
115.39
 11,100 115.18 115.39 113.12 0 0 0
24/07/2025
115.04
 15,400 114.35 115.73 114.35 0 0 0
23/07/2025
113.80
 23,700 112.98 113.80 111.74 0 0 0
22/07/2025
111.60
 8,300 111.60 112.29 109.88 0 0 0
21/07/2025
111.26
 10,800 112.98 113.67 101.96 0 0 0
18/07/2025
111.60
 16,000 110.57 111.60 109.95 0 0 0
17/07/2025
110.84
 16,400 109.12 111.60 108.84 0 0 0
16/07/2025: Cổ tức tiền mặt tỉ lệ: 30%
16/07/2025
109.40
 14,200 109.33 109.88 108.84 0 0 0
15/07/2025
109.46
 57,600 111.56 111.56 108.18 0 0 0
14/07/2025
111.56
 28,500 111.56 111.83 108.86 0 0 0
11/07/2025
111.63
 8,300 113.52 113.52 111.56 0 0 0
10/07/2025
114.87
 28,500 114.13 114.87 112.24 0 0 0
09/07/2025
114.06
 30,100 112.71 116.29 111.70 0 0 0
08/07/2025
111.56
 33,100 111.90 111.90 110.34 0 0 0
07/07/2025
112.17
 12,100 111.09 112.91 110.01 0 0 0
04/07/2025
111.56
 12,100 113.52 113.59 111.22 0 0 0
03/07/2025
111.22
 42,300 111.22 112.51 109.53 0 0 0
02/07/2025
110.88
 24,700 110.55 112.98 108.59 0 0 0
01/07/2025
111.56
 11,200 112.84 113.25 108.86 0 0 0
30/06/2025
112.24
 53,800 113.59 113.79 108.86 0 0 0
27/06/2025
113.79
 66,900 108.25 113.93 108.25 0 0 0
26/06/2025
110.88
 69,600 104.12 113.52 104.12 0 0 0
25/06/2025
104.12
 34,200 100.74 104.12 100.74 0 0 0
24/06/2025
101.28
 19,700 100.74 101.28 100.40 0 0 0
23/06/2025
101.01
 8,200 100.20 102.09 100.20 0 0 0
20/06/2025
100.54
 29,000 100.27 101.08 99.46 0 0 0
19/06/2025
100.27
 24,900 100.88 101.08 100.27 0 0 0
18/06/2025
101.08
 18,500 101.01 102.43 100.34 0 0 0
17/06/2025
101.08
 74,400 102.77 104.80 99.46 0 0 0
16/06/2025
102.43
 54,800 99.39 102.43 99.39 0 0 0
13/06/2025
99.39
 35,200 101.35 101.35 98.04 0 0 0
12/06/2025
99.32
 18,200 96.69 99.32 96.69 0 0 0
11/06/2025
97.23
 13,700 96.82 98.31 96.75 0 0 0
10/06/2025
96.75
 25,500 96.35 98.71 96.35 0 0 0
09/06/2025
96.35
 51,200 98.85 98.85 96.35 0 0 0
06/06/2025
98.44
 37,300 99.86 99.86 98.38 0 0 0
05/06/2025
100.07
 173,900 103.45 103.45 99.39 0 0 0
04/06/2025
104.80
 37,900 102.70 107.84 102.70 0 0 0
03/06/2025
102.70
 61,000 101.35 103.85 100.74 0 0 0
02/06/2025
100.40
 42,100 100.07 100.40 98.11 0 0 0
30/05/2025
100.40
 25,700 100.74 100.74 99.39 0 0 0
29/05/2025
100.88
 61,500 100.54 102.03 100.47 0 0 0
28/05/2025
100.40
 117,700 102.77 102.77 99.73 0 0 0
27/05/2025
100.74
 125,400 97.97 102.09 97.97 0 0 0
26/05/2025
96.69
 47,900 98.04 98.04 95.47 0 0 0
23/05/2025
97.90
 65,600 93.91 98.58 93.85 0 0 0
22/05/2025
94.66
 93,400 92.70 95.00 92.16 0 0 0
21/05/2025
92.90
 100,800 94.25 95.00 91.28 0 0 0
20/05/2025
93.31
 80,800 91.95 96.01 91.95 0 0 0
19/05/2025
92.22
 95,900 95.06 95.06 87.96 0 0 0
16/05/2025
95.00
 40,300 94.72 95.87 93.98 0 0 0
15/05/2025
96.28
 65,900 96.62 97.36 94.72 0 0 0
14/05/2025
96.62
 106,400 98.11 98.11 96.21 0 0 0
13/05/2025
98.04
 99,500 97.36 99.05 97.09 0 0 0
12/05/2025
97.16
 63,100 97.63 99.39 96.21 0 0 0
09/05/2025
97.56
 44,800 96.35 97.97 96.01 0 0 0
08/05/2025
96.55
 26,400 96.75 98.04 95.33 0 0 0
07/05/2025
95.54
 15,800 97.70 98.04 95.00 0 0 0
06/05/2025
97.56
 51,200 97.70 100.74 96.69 0 0 0
05/05/2025
97.70
 41,700 98.04 99.39 96.21 0 0 0
29/04/2025
96.14
 124,100 102.50 102.50 95.47 0 0 0
28/04/2025
88.57
 17,600 90.74 91.21 88.37 0 0 0
25/04/2025
91.28
 47,900 92.63 92.63 89.25 0 0 0
24/04/2025
91.89
 39,900 91.95 93.31 87.90 0 0 0
23/04/2025
91.95
 22,100 90.87 91.95 90.26 0 0 0
22/04/2025
86.54
 69,500 93.31 93.31 81.13 0 0 0
21/04/2025
93.24
 30,300 93.31 95.33 89.92 0 0 0
18/04/2025
90.60
 48,600 84.85 94.66 84.85 0 0 0
17/04/2025
86.48
 46,900 83.16 86.54 82.62 0 0 0
16/04/2025
83.84
 36,100 83.84 84.45 82.49 0 0 0
15/04/2025
82.49
 29,100 84.58 84.85 79.78 0 0 0
14/04/2025
84.52
 81,300 79.11 84.85 79.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |