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)
31/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2024
33.76
 30,901 33.10 34.55 32.70 0 0 0
30/05/2024
33.76
 11,910 33.89 34.08 33.57 0 0 0
29/05/2024
33.70
 15,271 33.76 34.92 33.50 0 0 0
28/05/2024
33.89
 26,901 33.50 35.37 33.12 0 0 0
27/05/2024
34.08
 18,423 34.08 34.34 33.44 0 0 0
24/05/2024
33.95
 18,528 34.40 35.69 33.95 0 0 0
23/05/2024
34.34
 68,649 33.31 34.40 33.18 0 0 0
22/05/2024
33.76
 46,289 33.50 34.08 33.12 0 0 0
21/05/2024
33.76
 62,019 33.82 34.79 33.12 0 0 0
20/05/2024
33.82
 12,192 33.25 33.89 32.99 0 0 0
17/05/2024
55.05
 29,900 57.87 58.45 54.66 0 0 0
16/05/2024
33.18
 20,900 34.47 34.47 32.99 0 0 0
15/05/2024
33.12
 8,300 34.08 35.37 32.28 0 0 0
14/05/2024
33.12
 17,010 33.76 34.66 32.99 0 0 0
13/05/2024
33.76
 6,823 33.44 35.05 33.44 0 0 0
10/05/2024
34.34
 3,505 35.63 35.63 34.08 0 0 0
09/05/2024
34.08
 6,247 36.01 36.01 33.44 0 0 0
08/05/2024
33.95
 28,032 33.12 34.08 32.15 0 0 0
07/05/2024
33.12
 14,000 33.12 33.12 33.05 0 0 0
06/05/2024
33.12
 11,423 33.44 33.44 33.12 0 0 0
03/05/2024
33.25
 20,710 33.12 33.31 33.12 0 0 0
02/05/2024
33.18
 28,414 32.15 33.25 32.15 0 0 0
01/05/2024
23.15
 6,926 22.96 23.15 22.83 0 0 0
30/04/2024
55.05
 29,900 57.87 58.45 54.66 0 0 0
29/04/2024
55.05
 29,900 57.87 58.45 54.66 0 0 0
26/04/2024
32.22
 11,603 31.77 32.73 31.77 0 0 0
25/04/2024
32.15
 69,600 32.54 32.80 31.51 0 0 0
24/04/2024
31.12
 12,415 34.40 34.40 31.19 0 0 0
23/04/2024
31.77
 26,800 31.64 31.77 30.61 0 0 0
22/04/2024
31.51
 2,300 33.12 33.12 30.35 0 0 0
19/04/2024
32.80
 2,020 32.80 32.80 32.80 0 0 0
18/04/2024
55.05
 29,900 57.87 58.45 54.66 0 0 0
17/04/2024
32.80
 33,201 33.44 33.44 32.15 0 0 0
16/04/2024
33.70
 47,003 32.47 33.76 31.83 0 0 0
15/04/2024
32.80
 35,200 33.76 33.76 32.73 0 0 0
12/04/2024
34.47
 21,411 34.40 34.47 34.40 0 0 0
11/04/2024
34.72
 26,638 33.76 34.72 33.63 0 0 0
10/04/2024
34.40
 36,221 33.44 34.40 33.44 0 0 0
09/04/2024
33.44
 63,414 33.44 33.44 33.12 0 0 0
08/04/2024
33.44
 78,800 31.19 35.24 31.19 0 0 0
05/04/2024
31.19
 20,500 30.87 31.19 30.87 0 0 0
04/04/2024
30.55
 84,900 30.55 30.74 30.16 0 0 0
03/04/2024
30.80
 11,400 30.87 30.87 30.55 0 0 0
02/04/2024
31.12
 25,501 31.06 31.19 31.06 0 0 0
01/04/2024
31.06
 12,302 31.19 31.19 30.87 0 0 0
29/03/2024
31.38
 28,205 31.51 31.83 31.38 0 0 0
28/03/2024
31.51
 16,512 30.80 32.15 30.80 0 0 0
27/03/2024
30.93
 16,511 29.97 31.00 29.97 0 0 0
26/03/2024
29.90
 14,609 30.87 30.87 29.90 0 0 0
25/03/2024
30.87
 72,320 28.74 30.87 28.68 0 0 0
22/03/2024
28.29
 21,400 27.33 28.74 27.27 0 0 0
21/03/2024
27.27
 40,605 27.27 27.59 27.20 0 0 0
20/03/2024
27.39
 2,800 27.07 27.39 27.07 0 0 0
19/03/2024
27.01
 100 27.01 27.01 27.01 0 0 0
18/03/2024
27.01
 22,100 27.01 27.07 26.69 0 0 0
15/03/2024
27.01
 15,800 27.33 27.33 26.88 0 0 0
14/03/2024
27.33
 14,800 27.33 27.33 27.01 0 0 0
13/03/2024
27.46
 39,100 27.20 27.59 26.11 0 0 0
12/03/2024
27.33
 5,200 27.46 27.46 27.33 0 0 0
11/03/2024
27.46
 2,500 27.46 27.46 27.46 0 0 0
08/03/2024
27.33
 11,809 27.65 27.65 27.33 0 0 0
07/03/2024
27.65
 14,910 27.52 27.97 27.52 0 0 0
06/03/2024
27.33
 9,130 27.65 27.65 27.33 0 0 0
05/03/2024
27.97
 16,000 27.65 27.97 27.65 0 0 0
04/03/2024
27.65
 100 27.65 27.65 27.65 0 0 0
01/03/2024
27.01
 7,011 27.65 27.78 27.01 0 0 0
29/02/2024
27.59
 8,700 27.72 28.29 27.39 0 0 0
28/02/2024
27.59
 18,400 27.01 27.97 25.98 0 0 0
27/02/2024
27.97
 87,400 27.65 27.97 27.01 0 0 0
26/02/2024
28.94
 12,200 27.01 28.94 27.01 0 0 0
23/02/2024
27.01
 22,000 27.27 27.33 27.01 0 0 0
22/02/2024
27.14
 7,000 27.01 27.65 27.01 0 0 0
21/02/2024
27.20
 700 26.69 27.20 26.69 0 0 0
20/02/2024
27.14
 30,001 27.33 27.52 27.01 0 0 0
19/02/2024
27.33
 13,011 27.52 27.52 26.88 0 0 0
16/02/2024
27.07
 19,300 27.14 27.14 27.01 0 0 0
15/02/2024
27.33
 53,210 27.33 27.33 27.01 0 0 0
14/02/2024
55.05
 29,900 57.87 58.45 54.66 0 0 0
13/02/2024
55.05
 29,900 57.87 58.45 54.66 0 0 0
12/02/2024
43.73
 10,608 44.37 45.01 43.41 0 0 0
09/02/2024
39.16
 205 38.78 39.16 38.78 0 0 0
08/02/2024
38.58
 19,901 38.26 38.84 38.26 0 0 0
07/02/2024
27.39
 23,202 27.01 27.65 26.69 0 0 0
06/02/2024
27.01
 28,608 27.33 27.65 26.69 0 0 0
05/02/2024
27.01
 110,700 26.75 27.01 26.49 0 0 0
02/02/2024
27.01
 158,900 26.43 28.62 26.04 0 0 0
01/02/2024
26.49
 22,521 27.65 27.65 26.24 0 0 0
31/01/2024
26.62
 27,700 26.94 26.94 25.79 0 0 0
30/01/2024
27.07
 16,419 25.92 27.07 25.92 0 0 0
29/01/2024
26.30
 16,911 25.21 26.37 25.08 0 0 0
26/01/2024
25.08
 21,980 23.34 25.08 23.34 0 0 0
25/01/2024
23.34
 10,600 23.34 23.34 23.34 0 0 0
24/01/2024
23.34
 15,710 23.34 23.34 23.28 0 0 0
23/01/2024
23.34
 10,100 23.28 23.73 23.21 0 0 0
22/01/2024
23.86
 3,805 23.21 23.86 23.15 0 0 0
19/01/2024
23.79
 9,500 24.05 24.05 23.79 0 0 0
18/01/2024
23.79
 6,600 23.66 23.79 23.66 0 0 0
17/01/2024
23.73
 1,300 23.73 23.73 23.73 0 0 0
16/01/2024
23.54
 3,500 24.11 24.11 23.54 0 0 0
15/01/2024
23.60
 47,000 20.77 23.99 20.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |