CTCP Dịch vụ biển Tân Cảng (tos)

171.40
1.10
(0.65%)
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
(2026-02-23) 		-3.50 -2.04% 719,800 0 0
153.50
180.80
171
2 tháng
(2026-01-16) 		13 8.39% 1,648,500 0 0
153.50
180.80
171
3 tháng
(2025-12-17) 		26 18.31% 2,875,900 0 0
139
180.80
171
6 tháng
(2025-09-18) 		42.70 34.08% 5,535,100 0 0
115
180.80
171
12 tháng
(2025-03-24) 		76.72 84.06% 10,806,500 0 0
66.26
180.80
171
24 tháng
(2024-03-27) 		136.41 431.78% 17,614,585 0 0
31.20
180.80
171
36 tháng
(2023-04-03) 		150.15 841.40% 20,257,374 0 0
17.66
180.80
171
60 tháng
(2021-09-08) 		145.45 644.90% 21,173,184 0 0
16.44
180.80
171
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |