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)
25/08/2023
55.05
 29,900 57.87 58.45 54.66 0 0 0
24/08/2023
20.26
 3,707 20.26 20.58 20.26 0 0 0
23/08/2023
20.26
 10,900 20.26 20.32 20.00 0 0 0
22/08/2023
22.44
 910 22.44 22.44 22.44 0 0 0
21/08/2023
20.51
 5,800 20.58 20.58 19.36 0 0 0
18/08/2023
21.16
 800 21.80 21.80 20.51 0 0 0
17/08/2023
20.58
 800 22.38 22.38 20.58 0 0 0
16/08/2023
20.51
 2,000 21.16 21.16 20.51 0 0 0
15/08/2023
20.51
 15,300 20.58 20.58 20.45 0 0 0
14/08/2023
20.51
 63,100 19.93 20.51 19.93 0 0 0
11/08/2023
20.51
 8,149 20.51 20.51 20.51 0 0 0
10/08/2023
20.58
 2,100 19.42 20.58 19.42 0 0 0
09/08/2023
21.22
 100 21.22 21.22 21.22 0 0 0
08/08/2023
19.93
 158 19.93 19.93 19.93 0 0 0
07/08/2023
21.22
 200 19.93 21.22 19.93 0 0 0
04/08/2023
20.64
 1,704 21.22 21.22 20.64 0 0 0
03/08/2023
20.64
 2,105 21.74 21.74 20.51 0 0 0
02/08/2023
19.29
 2,300 19.29 19.29 19.29 0 0 0
01/08/2023
20.58
 0 20.58 20.58 20.58 0 0 0
31/07/2023
21.41
 2,900 19.36 21.41 19.36 0 0 0
28/07/2023
21.54
 400 21.54 21.54 21.54 0 0 0
27/07/2023
55.05
 29,900 57.87 58.45 54.66 0 0 0
26/07/2023
22.83
 18,552 21.86 23.15 21.86 0 0 0
25/07/2023
21.93
 53,800 20.51 22.38 20.51 0 0 0
24/07/2023
20.58
 6,100 20.51 20.58 19.93 0 0 0
21/07/2023
19.61
 1,700 20.51 20.51 19.61 0 0 0
20/07/2023
19.93
 96,400 20.51 20.51 18.91 0 0 0
19/07/2023
20.51
 1,400 18.71 20.51 18.71 0 0 0
18/07/2023
18.97
 2,700 19.55 19.55 18.97 0 0 0
17/07/2023
20.13
 11,700 23.15 23.79 19.87 0 0 0
14/07/2023
19.55
 2,101 22.19 22.19 19.55 0 0 0
13/07/2023
19.61
 1,300 20.51 20.51 19.48 0 0 0
12/07/2023
19.61
 8,200 18.07 19.93 18.07 0 0 0
11/07/2023
19.87
 1,926 19.36 19.87 19.29 0 0 0
10/07/2023
20.64
 1,300 21.16 21.16 20.00 0 0 0
07/07/2023
18.97
 33,208 20.58 20.58 18.71 0 0 0
06/07/2023
19.61
 19,000 20.32 20.58 19.29 0 0 0
05/07/2023
19.36
 6,600 19.36 19.42 19.36 0 0 0
04/07/2023
19.93
 615 19.29 19.93 19.29 0 0 0
03/07/2023
19.93
 2,301 20.58 20.58 19.93 0 0 0
30/06/2023
55.05
 29,900 57.87 58.45 54.66 0 0 0
29/06/2023
20.83
 6,612 20.90 20.90 20.83 0 0 0
28/06/2023
20.96
 3,816 20.58 21.16 20.58 0 0 0
27/06/2023: Cổ tức tiền mặt tỉ lệ: 25%
27/06/2023
19.93
 2,714 21.86 21.86 19.93 0 0 0
26/06/2023
20.51
 2,000 20.27 20.87 20.27 0 0 0
23/06/2023
20.87
 24,301 20.27 20.87 20.10 0 0 0
22/06/2023
19.62
 49,200 19.08 19.62 19.08 0 0 0
21/06/2023
19.08
 500 19.08 19.08 19.08 0 0 0
20/06/2023
51.05
 29,900 53.67 54.21 50.69 0 0 0
19/06/2023
19.14
 9,001 19.68 19.68 19.08 0 0 0
16/06/2023
19.08
 8,901 19.08 19.68 19.08 0 0 0
15/06/2023
19.08
 7,206 18.61 19.08 18.49 0 0 0
14/06/2023
18.25
 1,000 18.25 18.25 18.25 0 0 0
13/06/2023
51.05
 29,900 53.67 54.21 50.69 0 0 0
12/06/2023
18.19
 8,300 18.19 18.19 17.89 0 0 0
09/06/2023
18.49
 1,000 18.49 18.49 18.49 0 0 0
08/06/2023
18.19
 1,800 18.19 18.19 18.19 0 0 0
07/06/2023
18.19
 100 18.19 18.19 18.19 0 0 0
06/06/2023
17.95
 5,321 17.95 17.95 17.89 0 0 0
05/06/2023
18.07
 3,703 17.89 18.07 17.89 0 0 0
02/06/2023
18.49
 1 18.49 18.49 18.49 0 0 0
01/06/2023
18.49
 7 18.49 18.49 18.49 0 0 0
31/05/2023
18.49
 556 18.49 18.49 18.49 0 0 0
30/05/2023
18.37
 20 18.37 18.37 18.37 0 0 0
29/05/2023
18.55
 1,800 18.37 18.55 18.37 0 0 0
26/05/2023
18.49
 600 18.72 18.72 18.49 0 0 0
25/05/2023
18.49
 1,133 18.49 18.49 18.49 0 0 0
24/05/2023
18.49
 1,521 18.78 18.78 17.89 0 0 0
23/05/2023
19.08
 6 19.08 19.08 19.08 0 0 0
22/05/2023
19.08
 100 19.08 19.08 19.08 0 0 0
19/05/2023
19.08
 0 19.08 19.08 19.08 0 0 0
18/05/2023
19.08
 79 19.08 19.08 19.08 0 0 0
17/05/2023
19.08
 100 19.08 19.08 19.08 0 0 0
16/05/2023
18.78
 3,000 18.72 18.78 18.72 0 0 0
15/05/2023
18.78
 0 18.78 18.78 18.78 0 0 0
12/05/2023
18.78
 0 18.78 18.78 18.78 0 0 0
11/05/2023
18.78
 503 18.78 18.84 18.78 0 0 0
10/05/2023
18.25
 3,500 18.19 18.25 18.19 0 0 0
09/05/2023
17.77
 0 17.77 17.77 17.77 0 0 0
08/05/2023
17.71
 3,200 18.01 18.49 17.59 0 0 0
05/05/2023
18.49
 703 18.49 18.49 18.49 0 0 0
04/05/2023
17.89
 702 17.83 17.89 17.83 0 0 0
03/05/2023
17.89
 100 17.89 17.89 17.89 0 0 0
02/05/2023
17.29
 10 17.53 17.53 17.53 0 0 0
01/05/2023
19.08
 100 19.08 19.08 19.08 0 0 0
28/04/2023
18.01
 6,800 18.01 18.01 18.01 0 0 0
27/04/2023
18.01
 100 18.01 18.01 18.01 0 0 0
26/04/2023
17.83
 1,800 17.89 17.89 17.83 0 0 0
25/04/2023
17.89
 2,227 17.89 17.89 17.89 0 0 0
24/04/2023
17.83
 900 17.41 17.83 17.41 0 0 0
21/04/2023
17.83
 103 17.83 17.83 17.83 0 0 0
20/04/2023
17.29
 4,603 17.47 17.47 17.29 0 0 0
19/04/2023
17.53
 900 17.41 17.53 17.41 0 0 0
18/04/2023
18.13
 0 18.13 18.13 18.13 0 0 0
17/04/2023
18.13
 0 18.13 18.13 18.13 0 0 0
14/04/2023
18.13
 500 18.13 18.13 18.13 0 0 0
13/04/2023
17.59
 1,403 17.77 17.77 17.59 0 0 0
12/04/2023
17.71
 1,600 17.71 17.71 17.71 0 0 0
11/04/2023
19.80
 1,500 19.80 19.80 19.80 0 0 0
10/04/2023
18.49
 10,000 18.61 18.61 18.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |