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)
12/07/2023
20.03
 8,200 18.46 20.36 18.46 0 0 0
11/07/2023
20.30
 1,926 19.77 20.30 19.70 0 0 0
10/07/2023
20.36
 11,500 21.02 21.02 20.36 0 0 0
07/07/2023
19.38
 33,208 21.02 21.02 19.11 0 0 0
06/07/2023
20.03
 19,000 20.75 21.02 19.70 0 0 0
05/07/2023
19.77
 6,600 19.77 19.84 19.77 0 0 0
04/07/2023
20.36
 615 19.70 20.36 19.70 0 0 0
03/07/2023
20.36
 2,301 21.02 21.02 20.36 0 0 0
30/06/2023
21.08
 18,401 21.02 21.08 20.36 0 0 0
29/06/2023
21.28
 6,612 21.35 21.35 21.28 0 0 0
28/06/2023
21.41
 3,816 21.02 21.61 21.02 0 0 0
27/06/2023: Cổ tức tiền mặt tỉ lệ: 25%
27/06/2023
20.36
 2,714 22.33 22.33 20.36 0 0 0
26/06/2023
20.95
 2,000 20.71 21.32 20.71 0 0 0
23/06/2023
21.32
 24,301 20.71 21.32 20.53 0 0 0
22/06/2023
20.04
 49,200 19.49 20.04 19.49 0 0 0
21/06/2023
19.49
 500 19.49 19.49 19.49 0 0 0
20/06/2023
19.55
 3,700 19.73 19.73 19.49 0 0 0
19/06/2023
19.55
 9,001 20.10 20.10 19.49 0 0 0
16/06/2023
19.49
 8,901 19.49 20.10 19.49 0 0 0
15/06/2023
19.49
 7,206 19.00 19.49 18.88 0 0 0
14/06/2023
18.64
 1,000 18.64 18.64 18.64 0 0 0
13/06/2023
18.52
 0 18.52 18.52 18.52 0 0 0
12/06/2023
18.58
 8,300 18.58 18.58 18.27 0 0 0
09/06/2023
18.88
 1,000 18.88 18.88 18.88 0 0 0
08/06/2023
18.58
 1,800 18.58 18.58 18.58 0 0 0
07/06/2023
18.58
 100 18.58 18.58 18.58 0 0 0
06/06/2023
18.33
 5,321 18.33 18.33 18.27 0 0 0
05/06/2023
18.45
 3,703 18.27 18.45 18.27 0 0 0
02/06/2023
18.88
 1 18.88 18.88 18.88 0 0 0
01/06/2023
18.88
 7 18.88 18.88 18.88 0 0 0
31/05/2023
18.88
 556 18.88 18.88 18.88 0 0 0
30/05/2023
18.76
 20 18.76 18.76 18.76 0 0 0
29/05/2023
18.94
 1,800 18.76 18.94 18.76 0 0 0
26/05/2023
18.88
 600 19.12 19.12 18.88 0 0 0
25/05/2023
18.88
 1,133 18.88 18.88 18.88 0 0 0
24/05/2023
18.88
 1,521 19.19 19.19 18.27 0 0 0
23/05/2023
19.49
 6 19.49 19.49 19.49 0 0 0
22/05/2023
19.49
 100 19.49 19.49 19.49 0 0 0
19/05/2023
19.49
 0 19.49 19.49 19.49 0 0 0
18/05/2023
19.49
 79 19.49 19.49 19.49 0 0 0
17/05/2023
19.49
 100 19.49 19.49 19.49 0 0 0
16/05/2023
19.19
 3,000 19.12 19.19 19.12 0 0 0
15/05/2023
19.19
 0 19.19 19.19 19.19 0 0 0
12/05/2023
19.19
 0 19.19 19.19 19.19 0 0 0
11/05/2023
19.19
 503 19.19 19.25 19.19 0 0 0
10/05/2023
18.64
 3,500 18.58 18.64 18.58 0 0 0
09/05/2023
18.15
 0 18.15 18.15 18.15 0 0 0
08/05/2023
18.09
 3,200 18.39 18.88 17.97 0 0 0
05/05/2023
18.88
 703 18.88 18.88 18.88 0 0 0
04/05/2023
18.27
 702 18.21 18.27 18.21 0 0 0
28/04/2023
18.39
 6,800 18.39 18.39 18.39 0 0 0
27/04/2023
18.39
 100 18.39 18.39 18.39 0 0 0
26/04/2023
18.21
 1,800 18.27 18.27 18.21 0 0 0
25/04/2023
18.27
 2,227 18.27 18.27 18.27 0 0 0
24/04/2023
18.21
 900 17.78 18.21 17.78 0 0 0
21/04/2023
18.21
 103 18.21 18.21 18.21 0 0 0
20/04/2023
17.66
 4,603 17.85 17.85 17.66 0 0 0
19/04/2023
17.91
 900 17.78 17.91 17.78 0 0 0
18/04/2023
18.52
 0 18.52 18.52 18.52 0 0 0
17/04/2023
18.52
 0 18.52 18.52 18.52 0 0 0
14/04/2023
18.52
 500 18.52 18.52 18.52 0 0 0
13/04/2023
17.97
 1,403 18.15 18.15 17.97 0 0 0
12/04/2023
18.09
 1,600 18.09 18.09 18.09 0 0 0
11/04/2023
18.21
 700 18.21 18.21 18.21 0 0 0
10/04/2023
18.21
 0 18.21 18.21 18.21 0 0 0
07/04/2023
18.21
 0 18.21 18.21 18.21 0 0 0
06/04/2023
18.21
 775 18.21 18.21 18.21 0 0 0
05/04/2023
18.27
 1,603 18.21 18.27 17.97 0 0 0
04/04/2023
17.97
 3,001 17.97 17.97 17.97 0 0 0
03/04/2023
17.85
 2,206 18.03 18.70 17.85 0 0 0
31/03/2023
18.82
 0 18.82 18.82 18.82 0 0 0
30/03/2023
18.82
 100 18.82 18.82 18.82 0 0 0
29/03/2023
18.64
 2,309 18.39 18.64 18.33 0 0 0
28/03/2023
18.64
 1,000 18.82 18.82 18.27 0 0 0
27/03/2023
18.21
 5,515 17.78 18.21 17.66 0 0 0
24/03/2023
18.33
 0 18.33 18.33 18.33 0 0 0
23/03/2023
18.33
 0 18.33 18.33 18.33 0 0 0
22/03/2023
18.33
 0 18.33 18.33 18.33 0 0 0
21/03/2023
18.27
 1,400 19.37 19.37 18.27 0 0 0
20/03/2023
18.15
 4,100 17.72 18.15 17.66 0 0 0
17/03/2023
18.82
 100 18.82 18.82 18.82 0 0 0
16/03/2023
18.27
 0 18.27 18.27 18.27 0 0 0
15/03/2023
18.27
 6,200 19.00 19.00 18.27 0 0 0
14/03/2023
18.82
 200 18.82 18.82 18.82 0 0 0
13/03/2023
18.27
 200 18.27 18.27 18.27 0 0 0
10/03/2023
19.43
 100 19.43 19.43 19.43 0 0 0
09/03/2023
18.76
 0 18.76 18.76 18.76 0 0 0
08/03/2023
18.27
 600 21.01 21.01 18.27 0 0 0
07/03/2023
18.27
 800 18.21 18.27 18.21 0 0 0
06/03/2023
18.21
 200 17.97 18.21 17.97 0 0 0
03/03/2023
18.27
 100 18.27 18.27 18.27 0 0 0
02/03/2023
18.27
 0 18.27 18.27 18.27 0 0 0
01/03/2023
18.27
 7,303 18.09 18.33 18.09 0 0 0
28/02/2023
18.58
 100 18.58 18.58 18.58 0 0 0
27/02/2023
18.27
 1,500 18.27 18.39 18.27 0 0 0
24/02/2023
18.27
 2,767 20.95 20.95 18.27 0 0 0
23/02/2023
18.27
 4,720 18.27 18.27 18.27 0 0 0
22/02/2023
18.27
 19,810 18.27 18.39 17.66 0 0 0
21/02/2023
18.27
 8,000 18.27 18.27 18.27 0 0 0
20/02/2023
18.27
 5,200 18.27 18.27 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |