CTCP Dịch vụ biển Tân Cảng (tos)

171.40
1.10
(0.65%)
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
(2026-02-23) 		-0.50 -0.29% 747,000 0 0
153.50
180.80
171.40
2 tháng
(2026-01-19) 		11 6.88% 1,586,000 0 0
153.50
180.80
171.40
3 tháng
(2025-12-18) 		28.80 20.25% 2,881,300 0 0
139
180.80
171.40
6 tháng
(2025-09-19) 		49 40.16% 5,559,000 0 0
115
180.80
171.40
12 tháng
(2025-03-24) 		79.72 87.34% 10,833,700 0 0
66.26
180.80
171.40
24 tháng
(2024-03-28) 		138.82 431.33% 17,625,274 0 0
31.20
180.80
171.40
36 tháng
(2023-04-03) 		153.15 858.21% 20,284,574 0 0
17.66
180.80
171.40
60 tháng
(2021-09-08) 		148.45 658.21% 21,200,384 0 0
16.44
180.80
171.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
17.36
 4,500 18.27 18.33 18.27 0 0 0
16/02/2023
17.36
 17,289 17.05 17.36 17.05 0 0 0
15/02/2023
17.05
 17,200 17.36 17.42 17.05 0 0 0
14/02/2023
17.36
 5,000 17.36 17.36 17.36 0 0 0
13/02/2023
17.05
 2,700 18.27 18.27 17.05 0 0 0
10/02/2023
16.44
 3,710 18.27 18.27 16.44 0 0 0
09/02/2023
17.78
 500 17.78 17.78 17.78 0 0 0
08/02/2023
18.27
 2,300 18.27 18.27 18.27 0 0 0
07/02/2023
17.91
 5,016 18.27 18.27 17.91 0 0 0
06/02/2023
17.66
 1 17.91 17.91 17.91 0 0 0
03/02/2023
17.66
 10 17.91 17.91 17.91 0 0 0
02/02/2023
17.66
 2,800 18.58 18.70 17.66 0 0 0
01/02/2023
18.27
 8,100 18.27 18.58 18.27 0 0 0
31/01/2023
17.66
 1,000 18.33 18.33 17.66 0 0 0
30/01/2023
18.33
 6,200 20.10 20.10 18.27 0 0 0
27/01/2023
18.27
 4,300 18.64 18.64 17.54 0 0 0
19/01/2023
20.10
 4,900 19.49 20.10 18.27 0 0 0
18/01/2023
21.26
 0 21.26 21.26 21.26 0 0 0
17/01/2023
21.26
 100 21.26 21.26 21.26 0 0 0
16/01/2023
18.88
 0 18.88 18.88 18.88 0 0 0
13/01/2023
18.88
 276 18.88 18.88 18.88 0 0 0
12/01/2023
18.33
 100 18.33 18.33 18.33 0 0 0
11/01/2023
19.49
 800 19.49 19.49 19.49 0 0 0
10/01/2023
19.49
 0 19.49 19.49 19.49 0 0 0
09/01/2023
19.49
 0 19.49 19.49 19.49 0 0 0
06/01/2023
19.49
 0 19.49 19.49 19.49 0 0 0
05/01/2023
19.49
 100 19.49 19.49 19.49 0 0 0
04/01/2023
19.49
 0 19.49 19.49 19.49 0 0 0
03/01/2023
19.49
 0 19.49 19.49 19.49 0 0 0
30/12/2022
19.49
 0 19.49 19.49 19.49 0 0 0
29/12/2022
19.49
 900 19.49 19.49 19.49 0 0 0
28/12/2022
19.49
 0 19.49 19.49 19.49 0 0 0
27/12/2022
19.49
 0 19.49 19.49 19.49 0 0 0
26/12/2022
19.49
 100 19.49 19.49 19.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |