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)
07/03/2025
91.02
 22,528 92.01 93.34 90.36 0 0 0
06/03/2025
91.81
 51,740 87.38 92.28 87.38 0 0 0
05/03/2025
88.31
 36,193 90.03 90.69 88.04 0 0 0
04/03/2025
90.69
 13,109 90.03 92.01 90.03 0 0 0
03/03/2025
90.03
 86,096 87.98 90.69 87.38 0 0 0
28/02/2025
88.37
 77,339 88.70 89.37 86.39 0 0 0
27/02/2025
89.03
 46,775 90.36 91.35 88.37 0 0 0
26/02/2025
90.36
 68,455 88.77 93.20 88.70 0 0 0
25/02/2025
89.03
 60,501 88.90 89.10 88.24 0 0 0
24/02/2025
89.50
 71,408 92.01 92.01 88.44 0 0 0
21/02/2025
89.23
 34,450 89.63 90.03 88.44 0 0 0
20/02/2025
89.43
 97,205 92.34 92.68 88.57 0 0 0
19/02/2025
92.01
 77,665 93.67 94.33 91.62 0 0 0
18/02/2025
93.27
 117,136 92.74 96.65 90.82 0 0 0
17/02/2025
96.65
 123,509 95.32 99.30 95.32 0 0 0
14/02/2025
95.99
 50,549 99.30 99.30 94.07 0 0 0
13/02/2025
97.18
 115,246 90.69 99.30 90.29 0 0 0
12/02/2025
90.49
 54,263 90.62 91.35 89.37 0 0 0
11/02/2025
89.96
 59,719 87.38 91.02 87.38 0 0 0
10/02/2025
89.03
 235,956 90.23 94.00 86.06 0 0 0
07/02/2025
91.95
 147,122 89.96 95.32 85.39 0 0 0
06/02/2025
87.45
 84,524 88.70 94.00 86.72 0 0 0
05/02/2025
85.39
 345,963 74.47 85.39 74.34 0 0 0
04/02/2025
75.60
 120,124 75.33 76.79 71.49 0 0 0
03/02/2025
88.37
 77,339 88.70 89.37 86.39 0 0 0
31/01/2025
56.66
 29,900 59.58 60.17 56.27 0 0 0
30/01/2025
56.66
 29,900 59.58 60.17 56.27 0 0 0
29/01/2025
56.66
 29,900 59.58 60.17 56.27 0 0 0
28/01/2025
56.66
 29,900 59.58 60.17 56.27 0 0 0
27/01/2025
56.66
 29,900 59.58 60.17 56.27 0 0 0
24/01/2025
74.54
 275,219 77.71 77.71 71.56 0 0 0
23/01/2025
67.59
 82,339 67.59 67.59 67.59 0 0 0
22/01/2025
59.51
 55,531 52.56 59.51 52.23 0 0 0
21/01/2025
51.57
 15,938 51.63 52.89 51.57 0 0 0
20/01/2025
51.43
 17,620 50.97 51.96 50.97 0 0 0
17/01/2025
50.97
 26,254 49.65 51.30 49.65 0 0 0
16/01/2025
50.18
 37,303 50.24 50.24 48.99 0 0 0
15/01/2025
49.98
 1,900 50.91 50.91 49.32 0 0 0
14/01/2025
49.65
 44,610 50.97 50.97 49.32 0 0 0
13/01/2025
50.97
 7,263 50.44 57.06 50.44 0 0 0
10/01/2025
49.65
 15,122 50.11 50.51 48.99 0 0 0
09/01/2025
49.91
 20,781 50.11 50.11 49.32 0 0 0
08/01/2025
49.85
 8,320 50.71 50.71 49.65 0 0 0
07/01/2025
109.22
 11,200 110.48 110.88 106.58 0 0 0
06/01/2025
50.31
 37,245 48.06 52.82 48.06 0 0 0
03/01/2025
50.31
 28,800 49.32 52.56 48.99 0 0 0
02/01/2025
48.99
 22,225 47.93 52.89 47.66 0 0 0
01/01/2025
48.65
 34,707 48.19 48.65 47.66 0 0 0
31/12/2024
48.65
 34,707 48.19 48.65 47.66 0 0 0
30/12/2024
48.99
 11,506 48.99 48.99 47.66 0 0 0
27/12/2024
49.12
 8,932 48.99 49.12 48.99 0 0 0
26/12/2024
49.52
 10,000 49.65 49.65 48.99 0 0 0
25/12/2024
50.18
 28,684 50.18 50.31 49.32 0 0 0
24/12/2024
50.51
 7,000 51.63 52.89 49.65 0 0 0
23/12/2024
50.64
 10,013 50.31 50.97 50.31 0 0 0
20/12/2024
50.97
 13,059 50.31 51.30 49.98 0 0 0
19/12/2024
50.24
 54,116 48.46 50.97 48.32 0 0 0
18/12/2024
49.05
 31,384 47.66 49.65 47.66 0 0 0
17/12/2024
47.33
 28,434 46.60 47.66 46.40 0 0 0
16/12/2024
46.60
 10,801 46.67 47.00 46.01 0 0 0
13/12/2024
46.34
 14,300 46.01 47.33 44.75 0 0 0
12/12/2024
46.73
 23,400 47.33 47.93 44.35 0 0 0
11/12/2024
47.33
 4,005 46.87 48.12 46.87 0 0 0
10/12/2024
47.33
 17,312 47.46 47.93 46.40 0 0 0
09/12/2024
47.33
 18,714 47.99 47.99 46.73 0 0 0
06/12/2024
39.06
 3,157 37.73 39.06 37.73 0 0 0
05/12/2024
35.35
 3,505 36.67 36.67 35.08 0 0 0
04/12/2024
35.48
 21,411 35.42 35.48 35.42 0 0 0
03/12/2024
28.13
 5,200 28.27 28.27 28.13 0 0 0
02/12/2024
28.20
 23,202 27.80 28.46 27.47 0 0 0
29/11/2024
56.66
 29,900 59.58 60.17 56.27 0 0 0
28/11/2024
56.66
 29,900 59.58 60.17 56.27 0 0 0
27/11/2024
56.66
 29,900 59.58 60.17 56.27 0 0 0
26/11/2024
56.66
 29,900 59.58 60.17 56.27 0 0 0
25/11/2024
45.01
 10,608 45.68 46.34 44.68 0 0 0
22/11/2024
45.68
 23,401 46.87 46.87 45.68 0 0 0
21/11/2024
47.00
 7,250 47.13 47.13 46.34 0 0 0
20/11/2024
47.13
 20,852 46.47 47.53 46.34 0 0 0
19/11/2024
47.33
 21,030 47.66 48.12 46.34 0 0 0
18/11/2024
47.66
 1,510 47.40 53.62 47.33 0 0 0
15/11/2024
47.46
 19,608 46.34 47.46 46.34 0 0 0
14/11/2024
47.53
 2,540 47.00 48.12 47.00 0 0 0
13/11/2024
48.85
 16,718 46.67 48.85 46.34 0 0 0
12/11/2024
47.60
 4,607 48.32 48.32 46.34 0 0 0
11/11/2024
48.32
 37,164 46.21 48.32 45.68 0 0 0
08/11/2024
45.34
 51,854 42.37 46.34 42.37 0 0 0
07/11/2024
42.96
 10,011 41.70 42.96 41.70 0 0 0
06/11/2024
42.03
 1,802 41.84 42.03 41.57 0 0 0
05/11/2024
41.24
 2,404 41.17 42.03 41.17 0 0 0
04/11/2024
41.57
 5,304 41.70 42.37 41.04 0 0 0
01/11/2024
41.90
 7,450 41.84 43.49 41.04 0 0 0
31/10/2024
41.70
 29,952 42.37 42.70 41.57 0 0 0
30/10/2024
42.50
 51,510 38.99 42.70 38.99 0 0 0
29/10/2024
38.92
 500 38.99 38.99 38.39 0 0 0
28/10/2024
39.06
 10,100 38.73 39.06 38.73 0 0 0
25/10/2024
38.73
 8,144 38.66 38.99 38.66 0 0 0
24/10/2024
38.59
 3,705 38.59 38.73 38.46 0 0 0
23/10/2024
38.66
 1,108 38.66 38.66 38.39 0 0 0
22/10/2024
38.66
 7,252 38.66 38.66 38.33 0 0 0
21/10/2024
38.33
 16,431 38.59 38.92 38.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |