CTCP Dịch vụ biển Tân Cảng (tos)

159
-2.90
(-1.79%)
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
(2025-12-29) 		7.10 4.70% 1,106,400 0 0
145
165.50
162.10
2 tháng
(2025-11-28) 		17.30 12.27% 1,942,400 0 0
139
165.50
162.10
3 tháng
(2025-10-29) 		11.60 7.91% 3,552,500 0 0
139
165.50
162.10
6 tháng
(2025-07-31) 		32.99 26.33% 5,266,800 0 0
115
165.50
162.10
12 tháng
(2025-02-03) 		81.83 107.01% 12,239,571 0 0
66.26
165.50
162.10
24 tháng
(2024-02-07) 		130.32 465.77% 16,997,503 0 0
27.59
165.50
162.10
36 tháng
(2023-02-13) 		141.25 828.23% 19,153,887 0 0
17.05
165.50
162.10
60 tháng
(2021-09-08) 		135.75 601.89% 19,950,684 0 0
16.44
165.50
162.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
38.47
 14,100 38.54 38.74 37.86 0 0 0
21/06/2024
39.35
 26,240 38.61 39.69 38.54 0 0 0
20/06/2024
39.62
 28,701 42.19 42.19 38.54 0 0 0
19/06/2024
39.22
 40,894 40.43 40.43 39.08 0 0 0
18/06/2024
40.57
 15,672 42.33 42.33 39.22 0 0 0
17/06/2024
40.91
 16,300 40.57 42.60 40.57 0 0 0
14/06/2024
38.81
 20,020 38.74 38.88 37.93 0 0 0
13/06/2024
38.94
 10,705 38.67 39.82 38.61 0 0 0
12/06/2024
39.89
 3,157 38.54 39.89 38.54 0 0 0
11/06/2024
38.61
 8,893 39.82 43.14 38.54 0 0 0
10/06/2024
39.08
 40,554 36.92 40.50 36.92 0 0 0
07/06/2024
38.54
 23,983 35.16 38.54 35.16 0 0 0
06/06/2024
36.24
 12,259 36.51 36.51 36.04 0 0 0
05/06/2024
36.85
 6,105 35.50 39.22 35.50 0 0 0
04/06/2024
35.50
 19,002 35.09 35.63 34.82 0 0 0
03/06/2024
34.82
 54,421 35.02 35.02 34.14 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2024
34.48
 30,901 33.81 35.29 33.40 0 0 0
30/05/2024
34.48
 11,910 34.61 34.81 34.29 0 0 0
29/05/2024
34.42
 15,271 34.48 35.66 34.22 0 0 0
28/05/2024
34.61
 26,901 34.22 36.12 33.83 0 0 0
27/05/2024
34.81
 18,423 34.81 35.07 34.15 0 0 0
24/05/2024
34.68
 18,528 35.14 36.45 34.68 0 0 0
23/05/2024
35.07
 68,649 34.02 35.14 33.89 0 0 0
22/05/2024
34.48
 46,289 34.22 34.81 33.83 0 0 0
21/05/2024
34.48
 62,019 34.55 35.53 33.83 0 0 0
20/05/2024
34.55
 12,192 33.96 34.61 33.69 0 0 0
17/05/2024
34.22
 10,385 33.89 34.22 33.83 0 0 0
16/05/2024
33.89
 20,900 35.20 35.20 33.69 0 0 0
15/05/2024
33.83
 8,300 34.81 36.12 32.97 0 0 0
14/05/2024
33.83
 17,010 34.48 35.40 33.69 0 0 0
13/05/2024
34.48
 6,823 34.15 35.80 34.15 0 0 0
10/05/2024
35.07
 3,505 36.39 36.39 34.81 0 0 0
09/05/2024
34.81
 6,247 36.78 36.78 34.15 0 0 0
08/05/2024
34.68
 28,032 33.83 34.81 32.84 0 0 0
07/05/2024
33.83
 14,000 33.83 33.83 33.76 0 0 0
06/05/2024
33.83
 11,423 34.15 34.15 33.83 0 0 0
03/05/2024
33.96
 20,710 33.83 34.02 33.83 0 0 0
02/05/2024
33.89
 28,414 32.84 33.96 32.84 0 0 0
26/04/2024
32.91
 11,603 32.45 33.43 32.45 0 0 0
25/04/2024
32.84
 69,600 33.23 33.50 32.18 0 0 0
24/04/2024
31.79
 12,415 35.14 35.14 31.85 0 0 0
23/04/2024
32.45
 26,800 32.31 32.45 31.26 0 0 0
22/04/2024
32.18
 2,300 33.83 33.83 31.00 0 0 0
19/04/2024
33.50
 2,020 33.50 33.50 33.50 0 0 0
17/04/2024
33.50
 33,201 34.15 34.15 32.84 0 0 0
16/04/2024
34.42
 47,003 33.17 34.48 32.51 0 0 0
15/04/2024
33.50
 35,200 34.48 34.48 33.43 0 0 0
12/04/2024
35.20
 21,411 35.14 35.20 35.14 0 0 0
11/04/2024
35.47
 26,638 34.48 35.47 34.35 0 0 0
10/04/2024
35.14
 36,221 34.15 35.14 34.15 0 0 0
09/04/2024
34.15
 63,414 34.15 34.15 33.83 0 0 0
08/04/2024
34.15
 78,800 31.85 35.99 31.85 0 0 0
05/04/2024
31.85
 20,500 31.53 31.85 31.53 0 0 0
04/04/2024
31.20
 84,900 31.20 31.40 30.80 0 0 0
03/04/2024
31.46
 11,400 31.53 31.53 31.20 0 0 0
02/04/2024
31.79
 25,501 31.72 31.85 31.72 0 0 0
01/04/2024
31.72
 12,302 31.85 31.85 31.53 0 0 0
29/03/2024
32.05
 28,205 32.18 32.51 32.05 0 0 0
28/03/2024
32.18
 16,512 31.46 32.84 31.46 0 0 0
27/03/2024
31.59
 16,511 30.61 31.66 30.61 0 0 0
26/03/2024
30.54
 14,609 31.53 31.53 30.54 0 0 0
25/03/2024
31.53
 72,320 29.36 31.53 29.29 0 0 0
22/03/2024
28.90
 21,400 27.91 29.36 27.85 0 0 0
21/03/2024
27.85
 40,605 27.85 28.18 27.78 0 0 0
20/03/2024
27.98
 2,800 27.65 27.98 27.65 0 0 0
19/03/2024
27.59
 100 27.59 27.59 27.59 0 0 0
18/03/2024
27.59
 22,100 27.59 27.65 27.26 0 0 0
15/03/2024
27.59
 15,800 27.91 27.91 27.45 0 0 0
14/03/2024
27.91
 14,800 27.91 27.91 27.59 0 0 0
13/03/2024
28.05
 39,100 27.78 28.18 26.67 0 0 0
12/03/2024
27.91
 5,200 28.05 28.05 27.91 0 0 0
11/03/2024
28.05
 2,500 28.05 28.05 28.05 0 0 0
08/03/2024
27.91
 11,809 28.24 28.24 27.91 0 0 0
07/03/2024
28.24
 14,910 28.11 28.57 28.11 0 0 0
06/03/2024
27.91
 9,130 28.24 28.24 27.91 0 0 0
05/03/2024
28.57
 16,000 28.24 28.57 28.24 0 0 0
04/03/2024
28.24
 100 28.24 28.24 28.24 0 0 0
01/03/2024
27.59
 7,011 28.24 28.37 27.59 0 0 0
29/02/2024
28.18
 8,700 28.31 28.90 27.98 0 0 0
28/02/2024
28.18
 18,400 27.59 28.57 26.53 0 0 0
27/02/2024
28.57
 87,400 28.24 28.57 27.59 0 0 0
26/02/2024
29.56
 12,200 27.59 29.56 27.59 0 0 0
23/02/2024
27.59
 22,000 27.85 27.91 27.59 0 0 0
22/02/2024
27.72
 7,000 27.59 28.24 27.59 0 0 0
21/02/2024
27.78
 700 27.26 27.78 27.26 0 0 0
20/02/2024
27.72
 30,001 27.91 28.11 27.59 0 0 0
19/02/2024
27.91
 13,011 28.11 28.11 27.45 0 0 0
16/02/2024
27.65
 19,300 27.72 27.72 27.59 0 0 0
15/02/2024
27.91
 53,210 27.91 27.91 27.59 0 0 0
07/02/2024
27.98
 23,202 27.59 28.24 27.26 0 0 0
06/02/2024
27.59
 28,608 27.91 28.24 27.26 0 0 0
05/02/2024
27.59
 110,700 27.32 27.59 27.06 0 0 0
02/02/2024
27.59
 158,900 26.99 29.23 26.60 0 0 0
01/02/2024
27.06
 22,521 28.24 28.24 26.80 0 0 0
31/01/2024
27.19
 27,700 27.52 27.52 26.34 0 0 0
30/01/2024
27.65
 16,419 26.47 27.65 26.47 0 0 0
29/01/2024
26.86
 16,911 25.75 26.93 25.62 0 0 0
26/01/2024
25.62
 21,980 23.84 25.62 23.84 0 0 0
25/01/2024
23.84
 10,600 23.84 23.84 23.84 0 0 0
24/01/2024
23.84
 15,710 23.84 23.84 23.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |