CTCP Dịch vụ biển Tân Cảng (tos)

144
1.80
(1.27%)
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
(2025-11-05) 		-0.90 -0.63% 1,125,800 0 0
139
149
144
2 tháng
(2025-10-06) 		28 24.35% 2,352,000 0 0
115
149
144
3 tháng
(2025-09-08) 		19 15.32% 2,660,700 0 0
115
149
144
6 tháng
(2025-06-09) 		46.65 48.42% 4,564,100 0 0
96.35
149
144
12 tháng
(2024-12-10) 		94.66 195.80% 11,402,919 0 0
47.33
149
144
24 tháng
(2023-12-18) 		120.41 532.91% 15,894,934 0 0
22.33
149
144
36 tháng
(2022-12-21) 		123.81 645.35% 17,351,400 0 0
16.44
149
144
60 tháng
(2021-09-08) 		120.45 534.05% 18,106,984 0 0
16.44
149
144
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
22.53
 1,500 22.07 22.66 22.07 0 0 0
30/11/2023
22.92
 805 21.35 23.97 21.35 0 0 0
29/11/2023
22.00
 18,105 20.69 22.07 20.69 0 0 0
28/11/2023
22.00
 7,510 21.81 22.20 21.74 0 0 0
27/11/2023
22.92
 100 22.92 22.92 22.92 0 0 0
24/11/2023
22.27
 3,600 22.92 22.92 22.27 0 0 0
23/11/2023
22.33
 29,400 22.66 22.66 22.33 0 0 0
22/11/2023
22.59
 3,001 22.07 22.73 22.07 0 0 0
21/11/2023
21.74
 200 21.74 21.74 21.74 0 0 0
20/11/2023
22.20
 300 21.41 22.20 21.41 0 0 0
17/11/2023
22.13
 1,600 21.94 22.33 21.87 0 0 0
16/11/2023
22.27
 1,229 21.74 22.33 21.74 0 0 0
15/11/2023
22.33
 900 21.81 22.33 21.81 0 0 0
14/11/2023
21.67
 22,600 21.67 21.74 21.08 0 0 0
13/11/2023
22.13
 10,500 21.67 22.13 21.67 0 0 0
10/11/2023
21.94
 10,600 21.28 21.94 21.28 0 0 0
09/11/2023
21.67
 8,000 22.00 22.00 21.67 0 0 0
08/11/2023
21.74
 400 22.92 22.92 21.74 0 0 0
07/11/2023
22.27
 8,800 21.81 22.33 21.81 0 0 0
06/11/2023
21.81
 8,600 22.07 22.07 21.81 0 0 0
03/11/2023
21.81
 1,500 21.81 21.81 21.81 0 0 0
02/11/2023
21.61
 4,004 21.87 21.87 21.35 0 0 0
01/11/2023
21.35
 23,600 19.77 21.35 19.77 0 0 0
31/10/2023
20.36
 21,200 21.28 21.61 20.36 0 0 0
30/10/2023
21.35
 22,400 21.08 21.67 21.08 0 0 0
27/10/2023
21.02
 64,804 22.00 22.00 21.02 0 0 0
26/10/2023
20.75
 13,000 20.49 21.67 20.49 0 0 0
25/10/2023
21.15
 16,415 20.10 21.67 20.10 0 0 0
24/10/2023
21.54
 2,004 19.90 21.54 19.90 0 0 0
23/10/2023
19.70
 100 19.70 19.70 19.70 0 0 0
20/10/2023
20.30
 3,747 20.16 20.36 20.16 0 0 0
19/10/2023
20.23
 772 19.97 20.23 19.97 0 0 0
18/10/2023
21.35
 4,600 20.10 21.35 20.10 0 0 0
17/10/2023
21.35
 5,200 20.43 21.35 20.43 0 0 0
16/10/2023
21.35
 12,800 21.67 21.81 21.08 0 0 0
13/10/2023
22.27
 100 22.27 22.27 22.27 0 0 0
12/10/2023
21.08
 305 21.67 21.67 21.08 0 0 0
11/10/2023
21.02
 800 21.67 21.67 21.02 0 0 0
10/10/2023
21.08
 21,300 20.43 21.67 20.43 0 0 0
09/10/2023
21.61
 300 21.41 21.61 20.43 0 0 0
06/10/2023
21.08
 1,300 21.61 21.61 20.43 0 0 0
05/10/2023
21.61
 101 21.61 21.61 21.61 0 0 0
04/10/2023
20.36
 10,000 20.49 20.49 20.36 0 0 0
03/10/2023
21.61
 1 21.41 21.41 21.41 0 0 0
02/10/2023
21.61
 600 21.54 21.61 20.43 0 0 0
29/09/2023
21.61
 100 21.61 21.61 21.61 0 0 0
28/09/2023
21.35
 5,210 21.54 21.54 21.35 0 0 0
27/09/2023
21.48
 4 21.48 21.48 21.48 0 0 0
26/09/2023
21.48
 6,600 21.48 21.48 21.48 0 0 0
25/09/2023
21.41
 9,702 21.94 21.94 21.35 0 0 0
22/09/2023
21.94
 105 21.94 21.94 21.94 0 0 0
21/09/2023
21.67
 6,100 21.35 21.67 21.35 0 0 0
20/09/2023
21.35
 4,830 21.61 21.61 21.35 0 0 0
19/09/2023
21.02
 1,700 20.75 21.61 20.75 0 0 0
18/09/2023
21.35
 13,000 21.35 21.35 21.35 0 0 0
15/09/2023
21.35
 3,700 21.61 21.61 21.21 0 0 0
14/09/2023
21.02
 11,404 21.21 21.21 21.02 0 0 0
13/09/2023
21.28
 4,500 21.61 21.67 21.28 0 0 0
12/09/2023
21.41
 7,200 21.61 21.61 21.08 0 0 0
11/09/2023
21.15
 15,400 21.94 21.94 21.08 0 0 0
08/09/2023
20.82
 6,000 22.66 22.66 21.02 0 0 0
07/09/2023
21.15
 13,702 22.86 22.86 20.69 0 0 0
06/09/2023
21.54
 6,820 22.59 22.59 21.15 0 0 0
05/09/2023
21.54
 9,805 22.66 22.66 21.02 0 0 0
31/08/2023
20.75
 6,640 22.79 22.79 20.69 0 0 0
30/08/2023
21.21
 1,708 21.35 21.35 21.21 0 0 0
29/08/2023
21.94
 400 22.79 22.79 21.02 0 0 0
28/08/2023
21.54
 25,306 21.02 21.54 21.02 0 0 0
25/08/2023
21.02
 6,100 21.28 21.28 21.02 0 0 0
24/08/2023
20.69
 3,707 20.69 21.02 20.69 0 0 0
23/08/2023
20.69
 10,900 20.69 20.75 20.43 0 0 0
22/08/2023
22.92
 910 22.92 22.92 22.92 0 0 0
21/08/2023
20.95
 5,800 21.02 21.02 19.77 0 0 0
18/08/2023
21.61
 800 22.27 22.27 20.95 0 0 0
17/08/2023
21.02
 800 22.86 22.86 21.02 0 0 0
16/08/2023
20.95
 2,000 21.61 21.61 20.95 0 0 0
15/08/2023
20.95
 15,300 21.02 21.02 20.89 0 0 0
14/08/2023
20.95
 63,100 20.36 20.95 20.36 0 0 0
11/08/2023
20.95
 8,149 20.95 20.95 20.95 0 0 0
10/08/2023
21.02
 2,100 19.84 21.02 19.84 0 0 0
09/08/2023
21.67
 100 21.67 21.67 21.67 0 0 0
08/08/2023
20.36
 158 20.36 20.36 20.36 0 0 0
07/08/2023
21.67
 200 20.36 21.67 20.36 0 0 0
04/08/2023
21.08
 1,704 21.67 21.67 21.08 0 0 0
03/08/2023
21.08
 2,105 22.20 22.20 20.95 0 0 0
02/08/2023
21.67
 700 21.08 22.27 20.56 0 0 0
01/08/2023
21.08
 1,300 21.87 22.59 19.84 0 0 0
31/07/2023
21.87
 2,900 19.77 21.87 19.77 0 0 0
28/07/2023
22.00
 400 22.00 22.00 22.00 0 0 0
27/07/2023
22.00
 13,600 23.58 23.58 21.87 0 0 0
26/07/2023
23.32
 18,552 22.33 23.64 22.33 0 0 0
25/07/2023
22.40
 53,800 20.95 22.86 20.95 0 0 0
24/07/2023
21.02
 6,100 20.95 21.02 20.36 0 0 0
21/07/2023
20.03
 1,700 20.95 20.95 20.03 0 0 0
20/07/2023
20.36
 96,400 20.95 20.95 19.31 0 0 0
19/07/2023
20.95
 1,400 19.11 20.95 19.11 0 0 0
18/07/2023
19.38
 2,700 19.97 19.97 19.38 0 0 0
17/07/2023
20.56
 11,700 23.64 24.30 20.30 0 0 0
14/07/2023
19.97
 2,101 22.66 22.66 19.97 0 0 0
13/07/2023
20.03
 1,300 20.95 20.95 19.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |