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)
11/04/2025
79.44
 32,300 77.75 79.78 75.73 0 0 0
10/04/2025
75.93
 90,300 75.05 75.93 75.05 0 0 0
09/04/2025
66.26
 69,100 67.00 69.57 62.20 0 0 0
08/04/2025
67.00
 55,900 79.11 79.11 67.00 0 0 0
04/04/2025
83.16
 93,200 83.16 83.16 74.37 0 0 0
03/04/2025
83.16
 127,500 91.28 91.28 80.12 0 0 0
02/04/2025
94.86
 11,000 92.70 96.28 92.70 0 0 0
01/04/2025
95.00
 27,000 96.35 101.35 92.63 0 0 0
31/03/2025
94.66
 59,600 99.05 99.39 91.41 0 0 0
28/03/2025
100.07
 33,700 108.11 108.31 98.85 0 0 0
27/03/2025
102.70
 191,300 91.28 104.80 90.60 0 0 0
26/03/2025
90.94
 18,500 90.94 91.55 90.94 0 0 0
25/03/2025
90.74
 16,700 91.95 92.43 90.74 0 0 0
24/03/2025
91.28
 34,700 92.56 92.63 91.28 0 0 0
21/03/2025
91.55
 24,800 91.48 92.63 90.94 0 0 0
20/03/2025
92.16
 15,300 92.56 92.56 91.21 0 0 0
19/03/2025
92.63
 31,600 93.31 93.31 91.28 0 0 0
18/03/2025
93.17
 52,900 91.21 93.78 91.21 0 0 0
17/03/2025
89.92
 38,500 90.60 90.60 89.25 0 0 0
14/03/2025
91.75
 19,100 91.75 91.82 90.74 0 0 0
13/03/2025
92.22
 38,800 92.36 92.63 91.28 0 0 0
12/03/2025
92.63
 40,100 94.66 94.66 92.56 0 0 0
11/03/2025
93.64
 88,200 91.01 96.01 90.26 0 0 0
10/03/2025
91.89
 13,300 92.97 92.97 91.75 0 0 0
07/03/2025
92.97
 22,400 93.98 95.33 92.29 0 0 0
06/03/2025
93.78
 51,700 89.25 94.25 89.25 0 0 0
05/03/2025
90.19
 36,100 91.95 92.63 89.92 0 0 0
04/03/2025
92.63
 13,000 91.95 93.98 91.95 0 0 0
03/03/2025
91.95
 85,900 89.86 92.63 89.25 0 0 0
28/02/2025
90.26
 77,300 90.60 91.28 88.23 0 0 0
27/02/2025
90.94
 46,700 92.29 93.31 90.26 0 0 0
26/02/2025
92.29
 68,400 90.67 95.20 90.60 0 0 0
25/02/2025
90.94
 60,500 90.80 91.01 90.13 0 0 0
24/02/2025
91.41
 71,400 93.98 93.98 90.33 0 0 0
21/02/2025
91.14
 34,400 91.55 91.95 90.33 0 0 0
20/02/2025
91.34
 97,100 94.32 94.66 90.47 0 0 0
19/02/2025
93.98
 77,600 95.67 96.35 93.58 0 0 0
18/02/2025
95.27
 117,000 94.72 98.71 92.76 0 0 0
17/02/2025
98.71
 123,300 97.36 101.42 97.36 0 0 0
14/02/2025
98.04
 50,500 101.42 101.42 96.08 0 0 0
13/02/2025
99.25
 115,000 92.63 101.42 92.22 0 0 0
12/02/2025
92.43
 54,263 92.56 93.31 91.28 0 0 0
11/02/2025
91.89
 59,719 89.25 92.97 89.25 0 0 0
10/02/2025
90.94
 235,956 92.16 96.01 87.90 0 0 0
07/02/2025
93.91
 147,122 91.89 97.36 87.22 0 0 0
06/02/2025
89.32
 84,524 90.60 96.01 88.57 0 0 0
05/02/2025
87.22
 345,963 76.06 87.22 75.93 0 0 0
04/02/2025
77.21
 120,124 76.94 78.43 73.02 0 0 0
03/02/2025
76.47
 97,000 76.13 79.31 74.17 0 0 0
24/01/2025
76.13
 275,219 79.38 79.38 73.09 0 0 0
23/01/2025
69.03
 82,339 69.03 69.03 69.03 0 0 0
22/01/2025
60.78
 55,531 53.68 60.78 53.35 0 0 0
21/01/2025
52.67
 15,938 52.74 54.02 52.67 0 0 0
20/01/2025
52.53
 17,620 52.06 53.08 52.06 0 0 0
17/01/2025
52.06
 26,254 50.71 52.40 50.71 0 0 0
16/01/2025
51.25
 37,303 51.32 51.32 50.03 0 0 0
15/01/2025
51.05
 1,900 51.99 51.99 50.37 0 0 0
14/01/2025
50.71
 44,610 52.06 52.06 50.37 0 0 0
13/01/2025
52.06
 7,263 51.52 58.28 51.52 0 0 0
10/01/2025
50.71
 15,122 51.18 51.59 50.03 0 0 0
09/01/2025
50.98
 20,781 51.18 51.18 50.37 0 0 0
08/01/2025
50.91
 8,320 51.79 51.79 50.71 0 0 0
07/01/2025
51.93
 2,925 51.45 51.93 50.71 0 0 0
06/01/2025
51.39
 37,245 49.09 53.95 49.09 0 0 0
03/01/2025
51.39
 28,800 50.37 53.68 50.03 0 0 0
02/01/2025
50.03
 22,225 48.95 54.02 48.68 0 0 0
31/12/2024
49.70
 34,707 49.22 49.70 48.68 0 0 0
30/12/2024
50.03
 11,506 50.03 50.03 48.68 0 0 0
27/12/2024
50.17
 8,932 50.03 50.17 50.03 0 0 0
26/12/2024
50.57
 10,000 50.71 50.71 50.03 0 0 0
25/12/2024
51.25
 28,684 51.25 51.39 50.37 0 0 0
24/12/2024
51.59
 7,000 52.74 54.02 50.71 0 0 0
23/12/2024
51.72
 10,013 51.39 52.06 51.39 0 0 0
20/12/2024
52.06
 13,059 51.39 52.40 51.05 0 0 0
19/12/2024
51.32
 54,116 49.49 52.06 49.36 0 0 0
18/12/2024
50.10
 31,384 48.68 50.71 48.68 0 0 0
17/12/2024
48.34
 28,434 47.60 48.68 47.40 0 0 0
16/12/2024
47.60
 10,801 47.67 48.00 46.99 0 0 0
13/12/2024
47.33
 14,300 46.99 48.34 45.71 0 0 0
12/12/2024
47.73
 23,400 48.34 48.95 45.30 0 0 0
11/12/2024
48.34
 4,005 47.87 49.15 47.87 0 0 0
10/12/2024
48.34
 17,312 48.48 48.95 47.40 0 0 0
09/12/2024
48.34
 18,714 49.02 49.02 47.73 0 0 0
06/12/2024
47.13
 43,124 46.65 48.55 46.65 0 0 0
05/12/2024
46.31
 18,402 46.45 46.45 46.25 0 0 0
04/12/2024
46.25
 19,200 46.25 46.65 46.25 0 0 0
03/12/2024
45.98
 51,500 45.30 46.99 45.30 0 0 0
02/12/2024
45.30
 20,030 46.25 46.25 45.30 0 0 0
29/11/2024
46.31
 12,400 52.06 52.06 45.77 0 0 0
28/11/2024
46.65
 25,100 47.33 49.29 45.30 0 0 0
27/11/2024
46.79
 3,300 45.30 47.26 45.30 0 0 0
26/11/2024
46.31
 25,701 45.98 46.58 45.37 0 0 0
25/11/2024
45.98
 10,608 46.65 47.33 45.64 0 0 0
22/11/2024
46.65
 23,401 47.87 47.87 46.65 0 0 0
21/11/2024
48.00
 7,250 48.14 48.14 47.33 0 0 0
20/11/2024
48.14
 20,852 47.46 48.55 47.33 0 0 0
19/11/2024
48.34
 21,030 48.68 49.15 47.33 0 0 0
18/11/2024
48.68
 1,510 48.41 54.77 48.34 0 0 0
15/11/2024
48.48
 19,608 47.33 48.48 47.33 0 0 0
14/11/2024
48.55
 2,540 48.00 49.15 48.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |