CTCP Dịch vụ biển Tân Cảng (tos)

85.10
-1
(-1.16%)
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
(2026-08-19) 		-12.10 -12.40% 357,600 0 0
85.10
162.50
85.10
2 tháng
(2026-07-20) 		-83.37 -49.37% 1,573,400 0 0
85.10
172.85
85.10
3 tháng
(2026-06-22) 		-87.35 -50.53% 1,751,000 0 0
85.10
174.04
85.10
6 tháng
(2026-03-23) 		-67.23 -44.02% 3,434,900 0 0
83.81
191.70
85.10
12 tháng
(2025-09-23) 		-32.09 -27.29% 9,212,300 0 0
83.81
191.70
85.10
24 tháng
(2024-09-30) 		46.58 119.66% 19,618,775 0 0
28.13
191.70
85.10
36 tháng
(2023-10-04) 		65.57 328.90% 24,124,921 0 0
19.29
191.70
85.10
60 tháng
(2021-10-14) 		57.70 207.57% 25,925,862 0 0
16.10
191.70
85.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
112.97
 11,100 112.77 112.97 110.75 0 0 0
24/07/2025
112.64
 15,400 111.96 113.31 111.96 0 0 0
23/07/2025
111.42
 23,700 110.61 111.42 109.40 0 0 0
22/07/2025
109.94
 7,900 109.26 109.94 107.58 0 0 0
21/07/2025
108.93
 10,400 110.61 111.29 99.82 0 0 0
18/07/2025
108.99
 15,700 108.25 109.26 107.64 0 0 0
17/07/2025
107.10
 16,200 106.84 109.26 106.57 0 0 0
16/07/2025: Cổ tức tiền mặt tỉ lệ: 30%
16/07/2025
106.70
 14,000 107.04 107.58 106.57 0 0 0
15/07/2025
105.91
 56,600 109.22 109.22 105.91 0 0 0
14/07/2025
109.22
 28,500 109.22 109.49 106.58 0 0 0
11/07/2025
109.29
 8,300 111.14 111.14 109.22 0 0 0
10/07/2025
111.48
 26,600 111.74 111.87 109.89 0 0 0
09/07/2025
111.67
 30,100 110.35 113.86 109.36 0 0 0
08/07/2025
109.22
 33,100 109.56 109.56 108.03 0 0 0
07/07/2025
109.82
 12,100 108.76 110.55 107.70 0 0 0
04/07/2025
109.22
 12,100 111.14 111.21 108.89 0 0 0
03/07/2025
108.89
 42,300 108.89 110.15 107.24 0 0 0
02/07/2025
108.56
 24,700 108.23 110.61 106.31 0 0 0
01/07/2025
109.22
 11,200 110.48 110.88 106.58 0 0 0
30/06/2025
109.89
 53,800 111.21 111.41 106.58 0 0 0
27/06/2025
111.41
 66,900 105.98 111.54 105.98 0 0 0
26/06/2025
108.56
 69,600 101.94 111.14 101.94 0 0 0
25/06/2025
101.94
 34,200 98.63 101.94 98.63 0 0 0
24/06/2025
99.16
 19,700 98.63 99.16 98.30 0 0 0
23/06/2025
98.90
 8,200 98.10 99.96 98.10 0 0 0
20/06/2025
98.43
 29,000 98.17 98.96 97.38 0 0 0
19/06/2025
98.17
 24,900 98.77 98.96 98.17 0 0 0
18/06/2025
98.96
 18,500 98.90 100.29 98.24 0 0 0
17/06/2025
98.96
 74,400 100.62 102.60 97.38 0 0 0
16/06/2025
100.29
 54,800 97.31 100.29 97.31 0 0 0
13/06/2025
97.31
 35,200 99.23 99.23 95.99 0 0 0
12/06/2025
97.24
 18,200 94.66 97.24 94.66 0 0 0
11/06/2025
95.19
 13,700 94.79 96.25 94.73 0 0 0
10/06/2025
94.73
 25,500 94.33 96.65 94.33 0 0 0
09/06/2025
94.33
 51,200 96.78 96.78 94.33 0 0 0
06/06/2025
96.38
 37,300 97.77 97.77 96.32 0 0 0
05/06/2025
97.97
 173,900 101.28 101.28 97.31 0 0 0
04/06/2025
102.60
 37,900 100.55 105.58 100.55 0 0 0
03/06/2025
100.55
 61,000 99.23 101.68 98.63 0 0 0
02/06/2025
98.30
 42,100 97.97 98.30 96.05 0 0 0
30/05/2025
98.30
 25,700 98.63 98.63 97.31 0 0 0
29/05/2025
98.77
 61,500 98.43 99.89 98.37 0 0 0
28/05/2025
98.30
 117,700 100.62 100.62 97.64 0 0 0
27/05/2025
98.63
 125,400 95.92 99.96 95.92 0 0 0
26/05/2025
94.66
 47,900 95.99 95.99 93.47 0 0 0
23/05/2025
95.85
 65,600 91.95 96.51 91.88 0 0 0
22/05/2025
92.68
 93,400 90.76 93.01 90.23 0 0 0
21/05/2025
90.95
 100,800 92.28 93.01 89.37 0 0 0
20/05/2025
91.35
 80,800 90.03 94.00 90.03 0 0 0
19/05/2025
90.29
 95,900 93.07 93.07 86.12 0 0 0
16/05/2025
93.01
 40,300 92.74 93.87 92.01 0 0 0
15/05/2025
94.26
 65,900 94.60 95.32 92.74 0 0 0
14/05/2025
94.60
 106,400 96.05 96.05 94.20 0 0 0
13/05/2025
95.99
 99,500 95.32 96.98 95.06 0 0 0
12/05/2025
95.12
 63,100 95.59 97.31 94.20 0 0 0
09/05/2025
95.52
 44,800 94.33 95.92 94.00 0 0 0
08/05/2025
94.53
 26,400 95.99 95.99 93.34 0 0 0
07/05/2025
94.60
 19,900 93.01 95.99 93.01 0 0 0
06/05/2025
95.52
 51,200 95.65 98.63 94.66 0 0 0
05/05/2025
95.65
 41,700 95.99 97.31 94.20 0 0 0
02/05/2025
85.39
 345,963 74.47 85.39 74.34 0 0 0
01/05/2025
50.31
 28,800 49.32 52.56 48.99 0 0 0
30/04/2025
56.66
 29,900 59.58 60.17 56.27 0 0 0
29/04/2025
94.13
 124,247 100.35 100.35 93.47 0 0 0
28/04/2025
86.72
 17,618 88.84 89.30 86.52 0 0 0
25/04/2025
89.37
 47,908 90.69 90.69 87.38 0 0 0
24/04/2025
89.96
 40,032 90.03 91.35 86.06 0 0 0
23/04/2025
90.03
 22,145 88.97 90.03 88.37 0 0 0
22/04/2025
84.73
 69,557 91.35 91.35 79.44 0 0 0
21/04/2025
91.29
 30,428 91.35 93.34 88.04 0 0 0
18/04/2025
88.70
 48,693 83.08 92.68 83.08 0 0 0
17/04/2025
84.67
 46,913 81.42 84.73 80.89 0 0 0
16/04/2025
82.08
 36,183 82.08 82.68 80.76 0 0 0
15/04/2025
80.76
 29,131 82.81 83.08 78.11 0 0 0
14/04/2025
82.75
 81,340 77.45 83.08 77.45 0 0 0
11/04/2025
77.78
 32,454 76.13 78.11 74.14 0 0 0
10/04/2025
74.34
 90,341 73.48 74.34 73.48 0 0 0
09/04/2025
64.87
 69,263 65.60 68.12 60.90 0 0 0
08/04/2025
65.60
 55,984 77.45 77.45 65.60 0 0 0
07/04/2025
109.22
 12,100 111.14 111.21 108.89 0 0 0
04/04/2025
81.42
 93,235 81.42 81.42 72.82 0 0 0
03/04/2025
81.42
 127,671 89.37 89.37 78.44 0 0 0
02/04/2025
92.87
 11,230 90.76 94.26 90.76 0 0 0
01/04/2025
93.01
 27,011 94.33 99.23 90.69 0 0 0
31/03/2025
92.68
 59,658 96.98 97.31 89.50 0 0 0
28/03/2025
97.97
 33,739 105.85 106.05 96.78 0 0 0
27/03/2025
100.55
 191,525 89.37 102.60 88.70 0 0 0
26/03/2025
89.03
 18,517 89.03 89.63 89.03 0 0 0
25/03/2025
88.84
 16,721 90.03 90.49 88.84 0 0 0
24/03/2025
89.37
 34,736 90.62 90.69 89.37 0 0 0
21/03/2025
89.63
 24,903 89.56 90.69 89.03 0 0 0
20/03/2025
90.23
 15,467 90.62 90.62 89.30 0 0 0
19/03/2025
90.69
 31,611 91.35 91.35 89.37 0 0 0
18/03/2025
91.22
 52,911 89.30 91.81 89.30 0 0 0
17/03/2025
56.66
 29,900 59.58 60.17 56.27 0 0 0
14/03/2025
89.83
 19,103 89.83 89.90 88.84 0 0 0
13/03/2025
90.29
 38,807 90.42 90.69 89.37 0 0 0
12/03/2025
90.69
 40,150 92.68 92.68 90.62 0 0 0
11/03/2025
91.68
 88,283 89.10 94.00 88.37 0 0 0
10/03/2025
89.96
 13,317 91.02 91.02 89.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |