CTCP Dịch vụ biển Tân Cảng (tos)

99.20
4.10
(4.31%)
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
(2026-07-06) 		-83.20 -47.57% 789,400 0 0
88
174.90
96
2 tháng
(2026-06-04) 		-83.05 -47.52% 900,700 0 0
88
176.60
96
3 tháng
(2026-05-05) 		-100 -52.16% 1,223,400 0 0
88
191.70
96
6 tháng
(2026-02-04) 		-72.70 -44.22% 3,414,600 0 0
88
192.98
96
12 tháng
(2025-08-08) 		-34.25 -27.19% 8,887,300 0 0
88
192.98
96
24 tháng
(2024-08-13) 		53.05 137.26% 18,067,661 0 0
38.45
192.98
96
36 tháng
(2023-08-21) 		71.05 344.06% 22,200,927 0 0
19.42
192.98
96
60 tháng
(2021-09-08) 		69.47 312.54% 23,715,584 0 0
16.21
192.98
96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
38.98
 311 39.12 39.12 37.72 0 0 0
29/07/2024
38.98
 4,901 36.65 40.65 36.65 0 0 0
26/07/2024
36.65
 7,306 38.58 38.58 36.65 0 0 0
25/07/2024
38.52
 3,910 38.85 38.85 36.65 0 0 0
24/07/2024
37.32
 8,901 37.32 37.32 36.65 0 0 0
23/07/2024
37.85
 7,000 37.98 38.52 37.85 0 0 0
22/07/2024
37.92
 11,202 37.98 37.98 36.92 0 0 0
19/07/2024
38.78
 10,610 38.45 38.78 37.98 0 0 0
18/07/2024
36.65
 5,400 36.72 38.38 36.65 0 0 0
17/07/2024
37.52
 21,504 37.38 38.98 37.38 0 0 0
16/07/2024
38.72
 3,300 39.25 39.25 38.72 0 0 0
15/07/2024
37.65
 6,205 38.05 38.12 37.65 0 0 0
12/07/2024
37.38
 31,400 38.18 38.25 37.38 0 0 0
11/07/2024
38.98
 13,600 39.05 39.05 38.58 0 0 0
10/07/2024
38.58
 14,300 38.72 39.65 38.58 0 0 0
09/07/2024
39.25
 21,606 39.32 39.32 39.12 0 0 0
08/07/2024
39.32
 9,701 40.65 42.58 38.65 0 0 0
05/07/2024
38.98
 53,502 37.98 38.98 37.98 0 0 0
04/07/2024
39.05
 6,904 39.05 39.05 39.05 0 0 0
03/07/2024
39.18
 10,100 39.12 39.65 38.38 0 0 0
02/07/2024
39.32
 27,365 38.32 39.32 38.32 0 0 0
01/07/2024
39.45
 2,701 37.65 39.45 37.32 0 0 0
28/06/2024
38.65
 31,504 39.05 39.05 37.98 0 0 0
27/06/2024
38.85
 19,603 39.65 39.65 37.98 0 0 0
26/06/2024
38.98
 17,016 38.58 39.98 38.05 0 0 0
25/06/2024
37.98
 25,610 38.32 38.32 37.98 0 0 0
24/06/2024
37.92
 14,100 37.98 38.18 37.32 0 0 0
21/06/2024
38.78
 26,240 38.05 39.12 37.98 0 0 0
20/06/2024
39.05
 28,701 41.58 41.58 37.98 0 0 0
19/06/2024
38.65
 40,894 39.85 39.85 38.52 0 0 0
18/06/2024
39.98
 15,672 41.72 41.72 38.65 0 0 0
17/06/2024
40.32
 16,300 39.98 41.98 39.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |