CTCP Dịch vụ biển Tân Cảng (tos)

144
1.80
(1.27%)
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
(2025-11-04) 		2.10 1.49% 1,211,200 0 0
139
149
143
2 tháng
(2025-10-06) 		28 24.35% 2,338,100 0 0
115
149
143
3 tháng
(2025-09-05) 		16.40 12.95% 2,660,400 0 0
115
149
143
6 tháng
(2025-06-09) 		46.65 48.42% 4,550,200 0 0
96.35
149
143
12 tháng
(2024-12-09) 		94.66 195.80% 11,407,733 0 0
47.33
149
143
24 tháng
(2023-12-15) 		121 549.92% 15,892,134 0 0
22
149
143
36 tháng
(2022-12-20) 		123.81 645.35% 17,337,600 0 0
16.44
149
143
60 tháng
(2021-09-08) 		120.45 534.05% 18,093,084 0 0
16.44
149
143
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
49.90
 16,718 47.67 49.90 47.33 0 0 0
12/11/2024
48.61
 4,607 49.36 49.36 47.33 0 0 0
11/11/2024
49.36
 37,164 47.19 49.36 46.65 0 0 0
08/11/2024
46.31
 51,854 43.27 47.33 43.27 0 0 0
07/11/2024
43.88
 10,011 42.60 43.88 42.60 0 0 0
06/11/2024
42.93
 1,802 42.73 42.93 42.46 0 0 0
05/11/2024
42.12
 2,404 42.05 42.93 42.05 0 0 0
04/11/2024
42.46
 5,304 42.60 43.27 41.92 0 0 0
01/11/2024
42.80
 7,450 42.73 44.42 41.92 0 0 0
31/10/2024
42.60
 29,952 43.27 43.61 42.46 0 0 0
30/10/2024
43.41
 51,510 39.82 43.61 39.82 0 0 0
29/10/2024
39.76
 500 39.82 39.82 39.22 0 0 0
28/10/2024
39.89
 10,100 39.55 39.89 39.55 0 0 0
25/10/2024
39.55
 8,144 39.49 39.82 39.49 0 0 0
24/10/2024
39.42
 3,705 39.42 39.55 39.28 0 0 0
23/10/2024
39.49
 1,108 39.49 39.49 39.22 0 0 0
22/10/2024
39.49
 7,252 39.49 39.49 39.15 0 0 0
21/10/2024
39.15
 16,431 39.42 39.76 38.88 0 0 0
18/10/2024
39.49
 1,810 39.49 39.49 39.15 0 0 0
17/10/2024
39.49
 9,932 39.55 39.55 39.15 0 0 0
16/10/2024
39.49
 2,401 39.69 39.69 39.28 0 0 0
15/10/2024
39.49
 4,400 39.76 39.76 39.22 0 0 0
14/10/2024
39.69
 9,232 39.76 39.76 39.15 0 0 0
11/10/2024
39.22
 7,631 39.49 39.49 39.22 0 0 0
10/10/2024
39.49
 15,805 39.55 39.55 38.88 0 0 0
09/10/2024
39.22
 5,600 39.22 39.49 38.54 0 0 0
08/10/2024
39.22
 7,200 39.49 39.49 38.88 0 0 0
07/10/2024
39.22
 2,801 38.88 39.22 38.88 0 0 0
04/10/2024
39.42
 2,210 39.76 39.76 38.88 0 0 0
03/10/2024
39.55
 5,500 39.55 39.69 39.08 0 0 0
02/10/2024
39.49
 5,802 39.22 39.49 39.22 0 0 0
01/10/2024
39.55
 9,003 39.89 39.89 39.22 0 0 0
30/09/2024
39.76
 13,702 39.89 40.16 39.22 0 0 0
27/09/2024
39.55
 7,158 39.55 40.03 39.22 0 0 0
26/09/2024
39.55
 10,500 40.30 40.30 38.88 0 0 0
25/09/2024
39.89
 5,900 39.01 39.89 38.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |