CTCP Dịch vụ biển Tân Cảng (tos)

98.50
3.40
(3.58%)
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
(2026-07-06) 		-83.20 -47.57% 789,400 0 0
88
174.90
96
2 tháng
(2026-06-04) 		-83.05 -47.52% 900,700 0 0
88
176.60
96
3 tháng
(2026-05-05) 		-100 -52.16% 1,223,400 0 0
88
191.70
96
6 tháng
(2026-02-04) 		-72.70 -44.22% 3,414,600 0 0
88
192.98
96
12 tháng
(2025-08-08) 		-34.25 -27.19% 8,887,300 0 0
88
192.98
96
24 tháng
(2024-08-13) 		53.05 137.26% 18,067,661 0 0
38.45
192.98
96
36 tháng
(2023-08-21) 		71.05 344.06% 22,200,927 0 0
19.42
192.98
96
60 tháng
(2021-09-08) 		69.47 312.54% 23,715,584 0 0
16.21
192.98
96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45.161825 (Volume + 45.16%, Ratio=0.45)
26/08/2025
134.53
 39,900 132.07 136.90 132.07 0 0 0
25/08/2025
129.68
 30,500 126.97 129.68 126.29 0 0 0
22/08/2025
125.13
 30,200 129.95 129.95 124.93 0 0 0
21/08/2025
129.27
 27,000 129.00 131.72 129.00 0 0 0
20/08/2025
128.93
 24,200 131.04 135.79 126.29 0 0 0
19/08/2025
130.36
 31,600 127.64 130.36 123.91 0 0 0
18/08/2025
123.57
 40,400 126.08 126.08 123.50 0 0 0
15/08/2025
125.68
 28,200 126.97 126.97 124.93 0 0 0
14/08/2025
128.66
 34,400 126.29 128.66 123.71 0 0 0
13/08/2025
127.44
 36,800 125.54 127.64 124.25 0 0 0
12/08/2025
125.54
 31,100 125.54 129.00 122.89 0 0 0
11/08/2025
122.35
 59,200 124.73 125.95 121.67 0 0 0
08/08/2025
125.95
 40,200 123.57 129.00 122.21 0 0 0
07/08/2025
122.21
 16,900 121.19 122.21 120.24 0 0 0
06/08/2025
121.53
 27,100 123.23 125.54 121.53 0 0 0
05/08/2025
122.89
 33,700 124.25 124.93 121.60 0 0 0
04/08/2025
124.39
 13,300 122.89 125.61 122.69 0 0 0
01/08/2025
126.22
 21,300 120.92 126.22 119.63 0 0 0
31/07/2025
123.50
 32,100 121.19 123.57 118.82 0 0 0
30/07/2025
121.19
 71,400 117.46 124.25 117.46 0 0 0
29/07/2025
115.42
 26,600 114.74 117.46 111.35 0 0 0
28/07/2025
116.10
 40,800 113.05 116.78 113.05 0 0 0
25/07/2025
113.73
 11,100 113.52 113.73 111.49 0 0 0
24/07/2025
113.39
 15,400 112.71 114.07 112.71 0 0 0
23/07/2025
112.16
 23,700 111.35 112.16 110.13 0 0 0
22/07/2025
109.99
 8,300 109.99 110.67 108.29 0 0 0
21/07/2025
109.65
 10,800 111.35 112.03 100.49 0 0 0
18/07/2025
109.99
 16,000 108.97 109.99 108.36 0 0 0
17/07/2025
109.24
 16,400 107.55 109.99 107.28 0 0 0
16/07/2025: Cổ tức tiền mặt tỉ lệ: 30%
16/07/2025
107.82
 14,200 107.75 108.29 107.28 0 0 0
15/07/2025
107.89
 57,600 109.95 109.95 106.62 0 0 0
14/07/2025
109.95
 28,500 109.95 110.22 107.29 0 0 0
11/07/2025
110.02
 8,300 111.88 111.88 109.95 0 0 0
10/07/2025
113.22
 28,500 112.48 113.22 110.62 0 0 0
09/07/2025
112.42
 30,100 111.09 114.62 110.09 0 0 0
08/07/2025
109.95
 33,100 110.29 110.29 108.75 0 0 0
07/07/2025
110.55
 12,100 109.49 111.29 108.42 0 0 0
04/07/2025
109.95
 12,100 111.88 111.95 109.62 0 0 0
03/07/2025
109.62
 42,300 109.62 110.89 107.95 0 0 0
02/07/2025
109.29
 24,700 108.95 111.35 107.02 0 0 0
01/07/2025
109.95
 11,200 111.22 111.62 107.29 0 0 0
30/06/2025
110.62
 53,800 111.95 112.15 107.29 0 0 0
27/06/2025
112.15
 66,900 106.69 112.28 106.69 0 0 0
26/06/2025
109.29
 69,600 102.62 111.88 102.62 0 0 0
25/06/2025
102.62
 34,200 99.29 102.62 99.29 0 0 0
24/06/2025
99.82
 19,700 99.29 99.82 98.96 0 0 0
23/06/2025
99.56
 8,200 98.76 100.62 98.76 0 0 0
20/06/2025
99.09
 29,000 98.82 99.62 98.02 0 0 0
19/06/2025
98.82
 24,900 99.42 99.62 98.82 0 0 0
18/06/2025
99.62
 18,500 99.56 100.96 98.89 0 0 0
17/06/2025
99.62
 74,400 101.29 103.29 98.02 0 0 0
16/06/2025
100.96
 54,800 97.96 100.96 97.96 0 0 0
13/06/2025
97.96
 35,200 99.89 99.89 96.62 0 0 0
12/06/2025
97.89
 18,200 95.29 97.89 95.29 0 0 0
11/06/2025
95.83
 13,700 95.43 96.89 95.36 0 0 0
10/06/2025
95.36
 25,500 94.96 97.29 94.96 0 0 0
09/06/2025
94.96
 51,200 97.42 97.42 94.96 0 0 0
06/06/2025
97.02
 37,300 98.42 98.42 96.96 0 0 0
05/06/2025
98.62
 173,900 101.96 101.96 97.96 0 0 0
04/06/2025
103.29
 37,900 101.22 106.29 101.22 0 0 0
03/06/2025
101.22
 61,000 99.89 102.36 99.29 0 0 0
02/06/2025
98.96
 42,100 98.62 98.96 96.69 0 0 0
30/05/2025
98.96
 25,700 99.29 99.29 97.96 0 0 0
29/05/2025
99.42
 61,500 99.09 100.56 99.02 0 0 0
28/05/2025
98.96
 117,700 101.29 101.29 98.29 0 0 0
27/05/2025
99.29
 125,400 96.56 100.62 96.56 0 0 0
26/05/2025
95.29
 47,900 96.62 96.62 94.09 0 0 0
23/05/2025
96.49
 65,600 92.56 97.16 92.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |