CTCP Dịch vụ biển Tân Cảng (tos)

173
-0.30
(-0.17%)
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
(2026-05-19) 		-10.23 -5.60% 206,400 0 0
170
185.69
173
2 tháng
(2026-04-20) 		-12.79 -6.90% 794,300 0 0
170
192.98
173
3 tháng
(2026-03-20) 		7.02 4.24% 1,636,500 0 0
153.75
192.98
173
6 tháng
(2025-12-22) 		32.55 23.25% 4,506,600 0 0
137
192.98
173
12 tháng
(2025-06-23) 		72.94 73.27% 8,987,800 0 0
99.56
192.98
173
24 tháng
(2024-06-28) 		133.85 346.31% 17,744,961 0 0
36.65
192.98
173
36 tháng
(2023-07-04) 		152.43 759.60% 21,753,645 0 0
19.10
192.98
173
60 tháng
(2021-09-08) 		150.27 676.04% 22,876,084 0 0
16.21
192.98
173
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2025
93.29
 93,400 91.36 93.63 90.83 0 0 0
21/05/2025
91.56
 100,800 92.89 93.63 89.96 0 0 0
20/05/2025
91.96
 80,800 90.63 94.63 90.63 0 0 0
19/05/2025
90.89
 95,900 93.69 93.69 86.70 0 0 0
16/05/2025
93.63
 40,300 93.36 94.49 92.63 0 0 0
15/05/2025
94.89
 65,900 95.23 95.96 93.36 0 0 0
14/05/2025
95.23
 106,400 96.69 96.69 94.83 0 0 0
13/05/2025
96.62
 99,500 95.96 97.62 95.69 0 0 0
12/05/2025
95.76
 63,100 96.22 97.96 94.83 0 0 0
09/05/2025
96.16
 44,800 94.96 96.56 94.63 0 0 0
08/05/2025
95.16
 26,400 95.36 96.62 93.96 0 0 0
07/05/2025
94.16
 15,800 96.29 96.62 93.63 0 0 0
06/05/2025
96.16
 51,200 96.29 99.29 95.29 0 0 0
05/05/2025
96.29
 41,700 96.62 97.96 94.83 0 0 0
29/04/2025
94.76
 124,100 101.02 101.02 94.09 0 0 0
28/04/2025
87.30
 17,600 89.43 89.89 87.10 0 0 0
25/04/2025
89.96
 47,900 91.29 91.29 87.96 0 0 0
24/04/2025
90.56
 39,900 90.63 91.96 86.63 0 0 0
23/04/2025
90.63
 22,100 89.56 90.63 88.96 0 0 0
22/04/2025
85.30
 69,500 91.96 91.96 79.97 0 0 0
21/04/2025
91.89
 30,300 91.96 93.96 88.63 0 0 0
18/04/2025
89.29
 48,600 83.63 93.29 83.63 0 0 0
17/04/2025
85.23
 46,900 81.96 85.30 81.43 0 0 0
16/04/2025
82.63
 36,100 82.63 83.23 81.30 0 0 0
15/04/2025
81.30
 29,100 83.36 83.63 78.63 0 0 0
14/04/2025
83.30
 81,300 77.97 83.63 77.97 0 0 0
11/04/2025
78.30
 32,300 76.63 78.63 74.63 0 0 0
10/04/2025
74.83
 90,300 73.97 74.83 73.97 0 0 0
09/04/2025
65.31
 69,100 66.04 68.57 61.31 0 0 0
08/04/2025
66.04
 55,900 77.97 77.97 66.04 0 0 0
04/04/2025
81.96
 93,200 81.96 81.96 73.30 0 0 0
03/04/2025
81.96
 127,500 89.96 89.96 78.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |