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)
25/12/2024
51.25
 28,684 51.25 51.39 50.37 0 0 0
24/12/2024
51.59
 7,000 52.74 54.02 50.71 0 0 0
23/12/2024
51.72
 10,013 51.39 52.06 51.39 0 0 0
20/12/2024
52.06
 13,059 51.39 52.40 51.05 0 0 0
19/12/2024
51.32
 54,116 49.49 52.06 49.36 0 0 0
18/12/2024
50.10
 31,384 48.68 50.71 48.68 0 0 0
17/12/2024
48.34
 28,434 47.60 48.68 47.40 0 0 0
16/12/2024
47.60
 10,801 47.67 48.00 46.99 0 0 0
13/12/2024
47.33
 14,300 46.99 48.34 45.71 0 0 0
12/12/2024
47.73
 23,400 48.34 48.95 45.30 0 0 0
11/12/2024
48.34
 4,005 47.87 49.15 47.87 0 0 0
10/12/2024
48.34
 17,312 48.48 48.95 47.40 0 0 0
09/12/2024
48.34
 18,714 49.02 49.02 47.73 0 0 0
06/12/2024
47.13
 43,124 46.65 48.55 46.65 0 0 0
05/12/2024
46.31
 18,402 46.45 46.45 46.25 0 0 0
04/12/2024
46.25
 19,200 46.25 46.65 46.25 0 0 0
03/12/2024
45.98
 51,500 45.30 46.99 45.30 0 0 0
02/12/2024
45.30
 20,030 46.25 46.25 45.30 0 0 0
29/11/2024
46.31
 12,400 52.06 52.06 45.77 0 0 0
28/11/2024
46.65
 25,100 47.33 49.29 45.30 0 0 0
27/11/2024
46.79
 3,300 45.30 47.26 45.30 0 0 0
26/11/2024
46.31
 25,701 45.98 46.58 45.37 0 0 0
25/11/2024
45.98
 10,608 46.65 47.33 45.64 0 0 0
22/11/2024
46.65
 23,401 47.87 47.87 46.65 0 0 0
21/11/2024
48.00
 7,250 48.14 48.14 47.33 0 0 0
20/11/2024
48.14
 20,852 47.46 48.55 47.33 0 0 0
19/11/2024
48.34
 21,030 48.68 49.15 47.33 0 0 0
18/11/2024
48.68
 1,510 48.41 54.77 48.34 0 0 0
15/11/2024
48.48
 19,608 47.33 48.48 47.33 0 0 0
14/11/2024
48.55
 2,540 48.00 49.15 48.00 0 0 0
13/11/2024
49.90
 16,718 47.67 49.90 47.33 0 0 0
12/11/2024
48.61
 4,607 49.36 49.36 47.33 0 0 0
11/11/2024
49.36
 37,164 47.19 49.36 46.65 0 0 0
08/11/2024
46.31
 51,854 43.27 47.33 43.27 0 0 0
07/11/2024
43.88
 10,011 42.60 43.88 42.60 0 0 0
06/11/2024
42.93
 1,802 42.73 42.93 42.46 0 0 0
05/11/2024
42.12
 2,404 42.05 42.93 42.05 0 0 0
04/11/2024
42.46
 5,304 42.60 43.27 41.92 0 0 0
01/11/2024
42.80
 7,450 42.73 44.42 41.92 0 0 0
31/10/2024
42.60
 29,952 43.27 43.61 42.46 0 0 0
30/10/2024
43.41
 51,510 39.82 43.61 39.82 0 0 0
29/10/2024
39.76
 500 39.82 39.82 39.22 0 0 0
28/10/2024
39.89
 10,100 39.55 39.89 39.55 0 0 0
25/10/2024
39.55
 8,144 39.49 39.82 39.49 0 0 0
24/10/2024
39.42
 3,705 39.42 39.55 39.28 0 0 0
23/10/2024
39.49
 1,108 39.49 39.49 39.22 0 0 0
22/10/2024
39.49
 7,252 39.49 39.49 39.15 0 0 0
21/10/2024
39.15
 16,431 39.42 39.76 38.88 0 0 0
18/10/2024
39.49
 1,810 39.49 39.49 39.15 0 0 0
17/10/2024
39.49
 9,932 39.55 39.55 39.15 0 0 0
16/10/2024
39.49
 2,401 39.69 39.69 39.28 0 0 0
15/10/2024
39.49
 4,400 39.76 39.76 39.22 0 0 0
14/10/2024
39.69
 9,232 39.76 39.76 39.15 0 0 0
11/10/2024
39.22
 7,631 39.49 39.49 39.22 0 0 0
10/10/2024
39.49
 15,805 39.55 39.55 38.88 0 0 0
09/10/2024
39.22
 5,600 39.22 39.49 38.54 0 0 0
08/10/2024
39.22
 7,200 39.49 39.49 38.88 0 0 0
07/10/2024
39.22
 2,801 38.88 39.22 38.88 0 0 0
04/10/2024
39.42
 2,210 39.76 39.76 38.88 0 0 0
03/10/2024
39.55
 5,500 39.55 39.69 39.08 0 0 0
02/10/2024
39.49
 5,802 39.22 39.49 39.22 0 0 0
01/10/2024
39.55
 9,003 39.89 39.89 39.22 0 0 0
30/09/2024
39.76
 13,702 39.89 40.16 39.22 0 0 0
27/09/2024
39.55
 7,158 39.55 40.03 39.22 0 0 0
26/09/2024
39.55
 10,500 40.30 40.30 38.88 0 0 0
25/09/2024
39.89
 5,900 39.01 39.89 38.67 0 0 0
24/09/2024
39.89
 17,903 40.36 40.36 38.81 0 0 0
23/09/2024
40.16
 1,800 40.30 40.30 39.35 0 0 0
20/09/2024
40.36
 13,103 40.23 40.57 39.22 0 0 0
19/09/2024
40.36
 101 40.36 40.36 40.36 0 0 0
18/09/2024
39.82
 10,500 40.36 40.36 38.81 0 0 0
17/09/2024
39.55
 1,100 40.16 40.16 39.55 0 0 0
16/09/2024
39.49
 16,600 40.16 40.16 38.67 0 0 0
13/09/2024
39.55
 3,900 39.08 39.55 39.08 0 0 0
12/09/2024
39.01
 13,100 39.82 39.82 38.61 0 0 0
11/09/2024
39.22
 14,700 39.22 39.22 38.67 0 0 0
10/09/2024
39.62
 4,000 39.62 39.89 39.55 0 0 0
09/09/2024
39.89
 8,400 40.23 40.57 39.89 0 0 0
06/09/2024
40.43
 4,230 39.89 40.57 39.89 0 0 0
05/09/2024
39.89
 12,205 39.96 39.96 39.62 0 0 0
04/09/2024
39.89
 8,700 39.49 39.89 39.49 0 0 0
30/08/2024
41.18
 205 40.77 41.18 40.77 0 0 0
29/08/2024
40.50
 2,805 40.57 40.84 40.50 0 0 0
28/08/2024
40.36
 900 40.43 40.43 40.36 0 0 0
27/08/2024
40.77
 108 40.77 40.77 40.77 0 0 0
26/08/2024
39.76
 22,503 39.28 40.43 39.28 0 0 0
23/08/2024
39.82
 22,600 40.09 40.09 39.55 0 0 0
22/08/2024
40.36
 8,700 39.35 40.36 39.35 0 0 0
21/08/2024
39.69
 18,500 41.18 41.18 39.49 0 0 0
20/08/2024
39.89
 1,503 40.43 40.43 39.89 0 0 0
19/08/2024
39.89
 51,400 39.15 40.57 39.15 0 0 0
16/08/2024
39.22
 30,700 39.08 39.55 39.01 0 0 0
15/08/2024
39.55
 8,402 40.30 40.57 39.28 0 0 0
14/08/2024
40.57
 12,201 39.35 42.33 39.28 0 0 0
13/08/2024
39.22
 8,400 38.61 40.16 38.61 0 0 0
12/08/2024
39.89
 8,620 39.96 40.23 39.89 0 0 0
09/08/2024
40.50
 20,700 40.50 46.52 39.55 0 0 0
08/08/2024
40.23
 16,008 40.91 40.91 40.23 0 0 0
07/08/2024
40.70
 12,715 40.97 41.58 40.64 0 0 0
06/08/2024
41.85
 6,702 41.58 43.88 40.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |