CTCP Dịch vụ biển Tân Cảng (tos)

52.10
0.30
(0.58%)
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
(2024-04-16) 		-0.80 -1.53% 370,306 0 0
48.40
53.40
51.60
2 tháng
(2024-03-18) 		9.60 22.86% 1,021,755 0 0
42
54
51.60
3 tháng
(2024-02-16) 		9.50 22.57% 1,376,827 0 0
42
54
51.60
6 tháng
(2023-11-20) 		17.80 52.66% 2,400,228 0 0
33.10
54
51.60
12 tháng
(2023-05-22) 		21.93 73.89% 3,449,602 0 0
27.91
54
51.60
24 tháng
(2022-05-27) 		7.09 15.92% 3,728,183 0 0
25.04
54
51.60
36 tháng
(2021-09-08) 		17.26 50.27% 4,406,420 0 0
25.04
68.91
51.60
60 tháng
(2021-09-08) 		17.26 50.27% 4,406,420 0 0
25.04
68.91
51.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
52.10
0.50
 10,300 51.60 52.10 51.50 0 0 0
#2 16/05/2024
51.60
0.10
 20,900 53.60 53.60 51.30 0 0 0
#3 15/05/2024
51.50
0
 8,300 53 55 50.20 0 0 0
#4 14/05/2024
51.50
-1
 17,010 52.50 53.90 51.30 0 0 0
#5 13/05/2024
52.50
-0.90
 6,823 52 54.50 52 0 0 0
#6 10/05/2024
53.40
0.40
 3,505 55.40 55.40 53 0 0 0
#7 09/05/2024
53
0.20
 6,247 56 56 52 0 0 0
#8 08/05/2024
52.80
1.30
 28,032 51.50 53 50 0 0 0
#9 07/05/2024
51.50
0
 14,000 51.50 51.50 51.40 0 0 0
#10 06/05/2024
51.50
-0.20
 11,423 52 52 51.50 0 0 0
#11 03/05/2024
51.70
0.10
 20,710 51.50 51.80 51.50 0 0 0
#12 02/05/2024
51.60
1.50
 28,414 50 51.70 50 0 0 0
#13 26/04/2024
50.10
0.10
 11,603 49.40 50.90 49.40 0 0 0
#14 25/04/2024
50
1.60
 69,600 50.60 51 49 0 0 0
#15 24/04/2024
48.40
-1
 12,415 53.50 53.50 48.50 0 0 0
#16 23/04/2024
49.40
0.40
 26,800 49.20 49.40 47.60 0 0 0
#17 22/04/2024
49
-2
 2,300 51.50 51.50 47.20 0 0 0
#18 19/04/2024
51
0
 2,020 51 51 51 0 0 0
#19 17/04/2024
51
-1.40
 33,201 52 52 50 0 0 0
#20 16/04/2024
52.40
1.40
 47,003 50.50 52.50 49.50 0 0 0
#21 15/04/2024
51
-2.60
 35,200 52.50 52.50 50.90 0 0 0
#22 12/04/2024
53.60
-0.40
 21,411 53.50 53.60 53.50 0 0 0
#23 11/04/2024
54
0.50
 26,638 52.50 54 52.30 0 0 0
#24 10/04/2024
53.50
1.50
 36,221 52 53.50 52 0 0 0
#25 09/04/2024
52
0
 63,414 52 52 51.50 0 0 0
#26 08/04/2024
52
3.50
 78,800 48.50 54.80 48.50 0 0 0
#27 05/04/2024
48.50
1
 20,500 48 48.50 48 0 0 0
#28 04/04/2024
47.50
-0.40
 84,900 47.50 47.80 46.90 0 0 0
#29 03/04/2024
47.90
-0.50
 11,400 48 48 47.50 0 0 0
#30 02/04/2024
48.40
0.10
 25,501 48.30 48.50 48.30 0 0 0
#31 01/04/2024
48.30
-0.50
 12,302 48.50 48.50 48 0 0 0
#32 29/03/2024
48.80
-0.20
 28,205 49 49.50 48.80 0 0 0
#33 28/03/2024
49
0.90
 16,512 47.90 50 47.90 0 0 0
#34 27/03/2024
48.10
1.60
 16,511 46.60 48.20 46.60 0 0 0
#35 26/03/2024
46.50
-1.50
 14,609 48 48 46.50 0 0 0
#36 25/03/2024
48
4
 72,320 44.70 48 44.60 0 0 0
#37 22/03/2024
44
1.60
 21,400 42.50 44.70 42.40 0 0 0
#38 21/03/2024
42.40
-0.20
 40,605 42.40 42.90 42.30 0 0 0
#39 20/03/2024
42.60
0.60
 2,800 42.10 42.60 42.10 0 0 0
#40 19/03/2024
42
0
 100 42 42 42 0 0 0
#41 18/03/2024
42
0
 22,100 42 42.10 41.50 0 0 0
#42 15/03/2024
42
-0.50
 15,800 42.50 42.50 41.80 0 0 0
#43 14/03/2024
42.50
-0.20
 14,800 42.50 42.50 42 0 0 0
#44 13/03/2024
42.70
0.20
 39,100 42.30 42.90 40.60 0 0 0
#45 12/03/2024
42.50
-0.20
 5,200 42.70 42.70 42.50 0 0 0
#46 11/03/2024
42.70
0.20
 2,500 42.70 42.70 42.70 0 0 0
#47 08/03/2024
42.50
-0.50
 11,809 43 43 42.50 0 0 0
#48 07/03/2024
43
0.50
 14,910 42.80 43.50 42.80 0 0 0
#49 06/03/2024
42.50
-1
 9,130 43 43 42.50 0 0 0
#50 05/03/2024
43.50
0.50
 16,000 43 43.50 43 0 0 0
#51 04/03/2024
43
1
 100 43 43 43 0 0 0
#52 01/03/2024
42
-0.90
 7,011 43 43.20 42 0 0 0
#53 29/02/2024
42.90
0
 8,700 43.10 44 42.60 0 0 0
#54 28/02/2024
42.90
-0.60
 18,400 42 43.50 40.40 0 0 0
#55 27/02/2024
43.50
-1.50
 87,400 43 43.50 42 0 0 0
#56 26/02/2024
45
3
 12,200 42 45 42 0 0 0
#57 23/02/2024
42
-0.20
 22,000 42.40 42.50 42 0 0 0
#58 22/02/2024
42.20
-0.10
 7,000 42 43 42 0 0 0
#59 21/02/2024
42.30
0.10
 700 41.50 42.30 41.50 0 0 0
#60 20/02/2024
42.20
-0.30
 30,001 42.50 42.80 42 0 0 0
#61 19/02/2024
42.50
0.40
 13,011 42.80 42.80 41.80 0 0 0
#62 16/02/2024
42.10
-0.40
 19,300 42.20 42.20 42 0 0 0
#63 15/02/2024
42.50
-0.10
 53,210 42.50 42.50 42 0 0 0
#64 07/02/2024
42.60
0.60
 23,202 42 43 41.50 0 0 0
#65 06/02/2024
42
0
 28,608 42.50 43 41.50 0 0 0
#66 05/02/2024
42
0
 110,700 41.60 42 41.20 0 0 0
#67 02/02/2024
42
0.80
 158,900 41.10 44.50 40.50 0 0 0
#68 01/02/2024
41.20
-0.20
 22,521 43 43 40.80 0 0 0
#69 31/01/2024
41.40
-0.70
 27,700 41.90 41.90 40.10 0 0 0
#70 30/01/2024
42.10
1.20
 16,419 40.30 42.10 40.30 0 0 0
#71 29/01/2024
40.90
1.90
 16,911 39.20 41 39 0 0 0
#72 26/01/2024
39
2.70
 21,980 36.30 39 36.30 0 0 0
#73 25/01/2024
36.30
0
 10,600 36.30 36.30 36.30 0 0 0
#74 24/01/2024
36.30
0
 15,710 36.30 36.30 36.20 0 0 0
#75 23/01/2024
36.30
-0.80
 10,100 36.20 36.90 36.10 0 0 0
#76 22/01/2024
37.10
0.10
 3,805 36.10 37.10 36 0 0 0
#77 19/01/2024
37
0
 9,500 37.40 37.40 37 0 0 0
#78 18/01/2024
37
0.10
 6,600 36.80 37 36.80 0 0 0
#79 17/01/2024
36.90
0.30
 1,300 36.90 36.90 36.90 0 0 0
#80 16/01/2024
36.60
-0.10
 3,500 37.50 37.50 36.60 0 0 0
#81 15/01/2024
36.70
1.70
 47,000 32.30 37.30 32.30 0 0 0
#82 12/01/2024
35
-0.10
 15,200 35.50 35.50 34.50 0 0 0
#83 11/01/2024
35.10
0.10
 7,300 35 35.10 35 0 0 0
#84 10/01/2024
35
0
 21,000 35.90 36 35 0 0 0
#85 09/01/2024
35
-2.80
 46,100 36 36 35 0 0 0
#86 08/01/2024
37.80
1.80
 2,000 37.80 37.80 37.80 0 0 0
#87 05/01/2024
36
0
 6,926 35.70 36 35.50 0 0 0
#88 04/01/2024
36
-0.50
 13,400 36 36 35.90 0 0 0
#89 03/01/2024
36.50
0
 26,516 36.50 36.50 35.50 0 0 0
#90 02/01/2024
36.50
-0.10
 10,600 36.50 36.50 34.50 0 0 0
#91 29/12/2023
36.60
0.60
 3,201 34.60 36.60 34.60 0 0 0
#92 28/12/2023
36
-0.70
 12,600 37 40 36 0 0 0
#93 27/12/2023
36.70
0.80
 8,500 35.60 39 35 0 0 0
#94 26/12/2023
35.90
1.80
 7,700 34.90 37 34.90 0 0 0
#95 25/12/2023
34.10
-0.50
 5,100 33.60 34.90 33.60 0 0 0
#96 22/12/2023
34.60
-0.60
 600 33.60 34.60 33.60 0 0 0
#97 21/12/2023
35.20
-0.30
 700 35.30 35.30 33.80 0 0 0
#98 20/12/2023
35.50
1.50
 13,104 31 36 31 0 0 0
#99 19/12/2023
34
-0.40
 14,300 34.40 34.40 33.50 0 0 0
#100 18/12/2023
34.40
0.90
 14,430 33.20 34.40 33.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc