CTCP Dịch vụ biển Tân Cảng (tos)

99
3.90
(4.10%)
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)
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
02/04/2025
93.49
 11,000 91.36 94.89 91.36 0 0 0
01/04/2025
93.63
 27,000 94.96 99.89 91.29 0 0 0
31/03/2025
93.29
 59,600 97.62 97.96 90.09 0 0 0
28/03/2025
98.62
 33,700 106.55 106.75 97.42 0 0 0
27/03/2025
101.22
 191,300 89.96 103.29 89.29 0 0 0
26/03/2025
89.63
 18,500 89.63 90.23 89.63 0 0 0
25/03/2025
89.43
 16,700 90.63 91.09 89.43 0 0 0
24/03/2025
89.96
 34,700 91.23 91.29 89.96 0 0 0
21/03/2025
90.23
 24,800 90.16 91.29 89.63 0 0 0
20/03/2025
90.83
 15,300 91.23 91.23 89.89 0 0 0
19/03/2025
91.29
 31,600 91.96 91.96 89.96 0 0 0
18/03/2025
91.83
 52,900 89.89 92.43 89.89 0 0 0
17/03/2025
88.63
 38,500 89.29 89.29 87.96 0 0 0
14/03/2025
90.43
 19,100 90.43 90.49 89.43 0 0 0
13/03/2025
90.89
 38,800 91.03 91.29 89.96 0 0 0
12/03/2025
91.29
 40,100 93.29 93.29 91.23 0 0 0
11/03/2025
92.29
 88,200 89.69 94.63 88.96 0 0 0
10/03/2025
90.56
 13,300 91.63 91.63 90.43 0 0 0
07/03/2025
91.63
 22,400 92.63 93.96 90.96 0 0 0
06/03/2025
92.43
 51,700 87.96 92.89 87.96 0 0 0
05/03/2025
88.89
 36,100 90.63 91.29 88.63 0 0 0
04/03/2025
91.29
 13,000 90.63 92.63 90.63 0 0 0
03/03/2025
90.63
 85,900 88.56 91.29 87.96 0 0 0
28/02/2025
88.96
 77,300 89.29 89.96 86.96 0 0 0
27/02/2025
89.63
 46,700 90.96 91.96 88.96 0 0 0
26/02/2025
90.96
 68,400 89.36 93.83 89.29 0 0 0
25/02/2025
89.63
 60,500 89.49 89.69 88.83 0 0 0
24/02/2025
90.09
 71,400 92.63 92.63 89.03 0 0 0
21/02/2025
89.83
 34,400 90.23 90.63 89.03 0 0 0
20/02/2025
90.03
 97,100 92.96 93.29 89.16 0 0 0
19/02/2025
92.63
 77,600 94.29 94.96 92.23 0 0 0
18/02/2025
93.89
 117,000 93.36 97.29 91.43 0 0 0
17/02/2025
97.29
 123,300 95.96 99.96 95.96 0 0 0
14/02/2025
96.62
 50,500 99.96 99.96 94.69 0 0 0
13/02/2025
97.82
 115,000 91.29 99.96 90.89 0 0 0
12/02/2025
91.09
 54,263 91.23 91.96 89.96 0 0 0
11/02/2025
90.56
 59,719 87.96 91.63 87.96 0 0 0
10/02/2025
89.63
 235,956 90.83 94.63 86.63 0 0 0
07/02/2025
92.56
 147,122 90.56 95.96 85.96 0 0 0
06/02/2025
88.03
 84,524 89.29 94.63 87.30 0 0 0
05/02/2025
85.96
 345,963 74.97 85.96 74.83 0 0 0
04/02/2025
76.10
 120,124 75.83 77.30 71.97 0 0 0
03/02/2025
75.37
 97,000 75.03 78.17 73.10 0 0 0
24/01/2025
75.03
 275,219 78.23 78.23 72.04 0 0 0
23/01/2025
68.04
 82,339 68.04 68.04 68.04 0 0 0
22/01/2025
59.91
 55,531 52.91 59.91 52.58 0 0 0
21/01/2025
51.91
 15,938 51.98 53.24 51.91 0 0 0
20/01/2025
51.78
 17,620 51.31 52.31 51.31 0 0 0
17/01/2025
51.31
 26,254 49.98 51.64 49.98 0 0 0
16/01/2025
50.51
 37,303 50.58 50.58 49.31 0 0 0
15/01/2025
50.31
 1,900 51.24 51.24 49.65 0 0 0
14/01/2025
49.98
 44,610 51.31 51.31 49.65 0 0 0
13/01/2025
51.31
 7,263 50.78 57.44 50.78 0 0 0
10/01/2025
49.98
 15,122 50.44 50.84 49.31 0 0 0
09/01/2025
50.24
 20,781 50.44 50.44 49.65 0 0 0
08/01/2025
50.18
 8,320 51.04 51.04 49.98 0 0 0
07/01/2025
51.18
 2,925 50.71 51.18 49.98 0 0 0
06/01/2025
50.64
 37,245 48.38 53.18 48.38 0 0 0
03/01/2025
50.64
 28,800 49.65 52.91 49.31 0 0 0
02/01/2025
49.31
 22,225 48.25 53.24 47.98 0 0 0
31/12/2024
48.98
 34,707 48.51 48.98 47.98 0 0 0
30/12/2024
49.31
 11,506 49.31 49.31 47.98 0 0 0
27/12/2024
49.45
 8,932 49.31 49.45 49.31 0 0 0
26/12/2024
49.85
 10,000 49.98 49.98 49.31 0 0 0
25/12/2024
50.51
 28,684 50.51 50.64 49.65 0 0 0
24/12/2024
50.84
 7,000 51.98 53.24 49.98 0 0 0
23/12/2024
50.98
 10,013 50.64 51.31 50.64 0 0 0
20/12/2024
51.31
 13,059 50.64 51.64 50.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |