CTCP Dịch vụ biển Tân Cảng (tos)

159
-2.90
(-1.79%)
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
(2025-12-29) 		7.10 4.70% 1,106,400 0 0
145
165.50
162.10
2 tháng
(2025-11-28) 		17.30 12.27% 1,942,400 0 0
139
165.50
162.10
3 tháng
(2025-10-29) 		11.60 7.91% 3,552,500 0 0
139
165.50
162.10
6 tháng
(2025-07-31) 		32.99 26.33% 5,266,800 0 0
115
165.50
162.10
12 tháng
(2025-02-03) 		81.83 107.01% 12,239,571 0 0
66.26
165.50
162.10
24 tháng
(2024-02-07) 		130.32 465.77% 16,997,503 0 0
27.59
165.50
162.10
36 tháng
(2023-02-13) 		141.25 828.23% 19,153,887 0 0
17.05
165.50
162.10
60 tháng
(2021-09-08) 		135.75 601.89% 19,950,684 0 0
16.44
165.50
162.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |