CTCP Dịch vụ biển Tân Cảng (tos)

174
1.50
(0.87%)
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
(2026-05-19) 		-10.23 -5.60% 206,400 0 0
170
185.69
173
2 tháng
(2026-04-20) 		-12.79 -6.90% 794,300 0 0
170
192.98
173
3 tháng
(2026-03-20) 		7.02 4.24% 1,636,500 0 0
153.75
192.98
173
6 tháng
(2025-12-22) 		32.55 23.25% 4,506,600 0 0
137
192.98
173
12 tháng
(2025-06-23) 		72.94 73.27% 8,987,800 0 0
99.56
192.98
173
24 tháng
(2024-06-28) 		133.85 346.31% 17,744,961 0 0
36.65
192.98
173
36 tháng
(2023-07-04) 		152.43 759.60% 21,753,645 0 0
19.10
192.98
173
60 tháng
(2021-09-08) 		150.27 676.04% 22,876,084 0 0
16.21
192.98
173
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
38.25
 20,020 38.18 38.32 37.38 0 0 0
13/06/2024
38.38
 10,705 38.12 39.25 38.05 0 0 0
12/06/2024
39.32
 3,157 37.98 39.32 37.98 0 0 0
11/06/2024
38.05
 8,893 39.25 42.51 37.98 0 0 0
10/06/2024
38.52
 40,554 36.38 39.92 36.38 0 0 0
07/06/2024
37.98
 23,983 34.65 37.98 34.65 0 0 0
06/06/2024
35.72
 12,259 35.98 35.98 35.52 0 0 0
05/06/2024
36.32
 6,105 34.98 38.65 34.98 0 0 0
04/06/2024
34.98
 19,002 34.59 35.12 34.32 0 0 0
03/06/2024
34.32
 54,421 34.52 34.52 33.65 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2024
33.99
 30,901 33.32 34.78 32.92 0 0 0
30/05/2024
33.99
 11,910 34.11 34.31 33.79 0 0 0
29/05/2024
33.92
 15,271 33.99 35.15 33.73 0 0 0
28/05/2024
34.11
 26,901 33.73 35.60 33.34 0 0 0
27/05/2024
34.31
 18,423 34.31 34.57 33.66 0 0 0
24/05/2024
34.18
 18,528 34.63 35.93 34.18 0 0 0
23/05/2024
34.57
 68,649 33.53 34.63 33.40 0 0 0
22/05/2024
33.99
 46,289 33.73 34.31 33.34 0 0 0
21/05/2024
33.99
 62,019 34.05 35.02 33.34 0 0 0
20/05/2024
34.05
 12,192 33.47 34.11 33.21 0 0 0
17/05/2024
33.73
 10,385 33.40 33.73 33.34 0 0 0
16/05/2024
33.40
 20,900 34.70 34.70 33.21 0 0 0
15/05/2024
33.34
 8,300 34.31 35.60 32.50 0 0 0
14/05/2024
33.34
 17,010 33.99 34.89 33.21 0 0 0
13/05/2024
33.99
 6,823 33.66 35.28 33.66 0 0 0
10/05/2024
34.57
 3,505 35.86 35.86 34.31 0 0 0
09/05/2024
34.31
 6,247 36.25 36.25 33.66 0 0 0
08/05/2024
34.18
 28,032 33.34 34.31 32.37 0 0 0
07/05/2024
33.34
 14,000 33.34 33.34 33.27 0 0 0
06/05/2024
33.34
 11,423 33.66 33.66 33.34 0 0 0
03/05/2024
33.47
 20,710 33.34 33.53 33.34 0 0 0
02/05/2024
33.40
 28,414 32.37 33.47 32.37 0 0 0
26/04/2024
32.43
 11,603 31.98 32.95 31.98 0 0 0
25/04/2024
32.37
 69,600 32.76 33.01 31.72 0 0 0
24/04/2024
31.33
 12,415 34.63 34.63 31.40 0 0 0
23/04/2024
31.98
 26,800 31.85 31.98 30.81 0 0 0
22/04/2024
31.72
 2,300 33.34 33.34 30.55 0 0 0
19/04/2024
33.01
 2,020 33.01 33.01 33.01 0 0 0
17/04/2024
33.01
 33,201 33.66 33.66 32.37 0 0 0
16/04/2024
33.92
 47,003 32.69 33.99 32.04 0 0 0
15/04/2024
33.01
 35,200 33.99 33.99 32.95 0 0 0
12/04/2024
34.70
 21,411 34.63 34.70 34.63 0 0 0
11/04/2024
34.96
 26,638 33.99 34.96 33.86 0 0 0
10/04/2024
34.63
 36,221 33.66 34.63 33.66 0 0 0
09/04/2024
33.66
 63,414 33.66 33.66 33.34 0 0 0
08/04/2024
33.66
 78,800 31.40 35.47 31.40 0 0 0
05/04/2024
31.40
 20,500 31.07 31.40 31.07 0 0 0
04/04/2024
30.75
 84,900 30.75 30.94 30.36 0 0 0
03/04/2024
31.01
 11,400 31.07 31.07 30.75 0 0 0
02/04/2024
31.33
 25,501 31.27 31.40 31.27 0 0 0
01/04/2024
31.27
 12,302 31.40 31.40 31.07 0 0 0
29/03/2024
31.59
 28,205 31.72 32.04 31.59 0 0 0
28/03/2024
31.72
 16,512 31.01 32.37 31.01 0 0 0
27/03/2024
31.14
 16,511 30.17 31.20 30.17 0 0 0
26/03/2024
30.10
 14,609 31.07 31.07 30.10 0 0 0
25/03/2024
31.07
 72,320 28.94 31.07 28.87 0 0 0
22/03/2024
28.48
 21,400 27.51 28.94 27.45 0 0 0
21/03/2024
27.45
 40,605 27.45 27.77 27.38 0 0 0
20/03/2024
27.58
 2,800 27.25 27.58 27.25 0 0 0
19/03/2024
27.19
 100 27.19 27.19 27.19 0 0 0
18/03/2024
27.19
 22,100 27.19 27.25 26.86 0 0 0
15/03/2024
27.19
 15,800 27.51 27.51 27.06 0 0 0
14/03/2024
27.51
 14,800 27.51 27.51 27.19 0 0 0
13/03/2024
27.64
 39,100 27.38 27.77 26.28 0 0 0
12/03/2024
27.51
 5,200 27.64 27.64 27.51 0 0 0
11/03/2024
27.64
 2,500 27.64 27.64 27.64 0 0 0
08/03/2024
27.51
 11,809 27.84 27.84 27.51 0 0 0
07/03/2024
27.84
 14,910 27.71 28.16 27.71 0 0 0
06/03/2024
27.51
 9,130 27.84 27.84 27.51 0 0 0
05/03/2024
28.16
 16,000 27.84 28.16 27.84 0 0 0
04/03/2024
27.84
 100 27.84 27.84 27.84 0 0 0
01/03/2024
27.19
 7,011 27.84 27.97 27.19 0 0 0
29/02/2024
27.77
 8,700 27.90 28.48 27.58 0 0 0
28/02/2024
27.77
 18,400 27.19 28.16 26.15 0 0 0
27/02/2024
28.16
 87,400 27.84 28.16 27.19 0 0 0
26/02/2024
29.13
 12,200 27.19 29.13 27.19 0 0 0
23/02/2024
27.19
 22,000 27.45 27.51 27.19 0 0 0
22/02/2024
27.32
 7,000 27.19 27.84 27.19 0 0 0
21/02/2024
27.38
 700 26.86 27.38 26.86 0 0 0
20/02/2024
27.32
 30,001 27.51 27.71 27.19 0 0 0
19/02/2024
27.51
 13,011 27.71 27.71 27.06 0 0 0
16/02/2024
27.25
 19,300 27.32 27.32 27.19 0 0 0
15/02/2024
27.51
 53,210 27.51 27.51 27.19 0 0 0
07/02/2024
27.58
 23,202 27.19 27.84 26.86 0 0 0
06/02/2024
27.19
 28,608 27.51 27.84 26.86 0 0 0
05/02/2024
27.19
 110,700 26.93 27.19 26.67 0 0 0
02/02/2024
27.19
 158,900 26.61 28.81 26.22 0 0 0
01/02/2024
26.67
 22,521 27.84 27.84 26.41 0 0 0
31/01/2024
26.80
 27,700 27.12 27.12 25.96 0 0 0
30/01/2024
27.25
 16,419 26.09 27.25 26.09 0 0 0
29/01/2024
26.48
 16,911 25.38 26.54 25.25 0 0 0
26/01/2024
25.25
 21,980 23.50 25.25 23.50 0 0 0
25/01/2024
23.50
 10,600 23.50 23.50 23.50 0 0 0
24/01/2024
23.50
 15,710 23.50 23.50 23.43 0 0 0
23/01/2024
23.50
 10,100 23.43 23.89 23.37 0 0 0
22/01/2024
24.02
 3,805 23.37 24.02 23.30 0 0 0
19/01/2024
23.95
 9,500 24.21 24.21 23.95 0 0 0
18/01/2024
23.95
 6,600 23.82 23.95 23.82 0 0 0
17/01/2024
23.89
 1,300 23.89 23.89 23.89 0 0 0
16/01/2024
23.69
 3,500 24.28 24.28 23.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |