CTCP Dịch vụ biển Tân Cảng (tos)

58.40
0.40
(0.69%)
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
(2024-08-19) 		-0.60 -1.02% 215,000 0 0
57.70
60.90
58.40
2 tháng
(2024-07-18) 		3.40 6.18% 537,700 0 0
55
61.90
58.40
3 tháng
(2024-06-18) 		-1.60 -2.67% 978,900 0 0
55
61.90
58.40
6 tháng
(2024-03-20) 		17.02 41.12% 2,514,355 0 0
41.19
61.90
58.40
12 tháng
(2023-09-22) 		25.95 79.99% 4,240,931 0 0
29.14
61.90
58.40
24 tháng
(2022-09-27) 		24.89 74.27% 5,202,498 0 0
24.32
61.90
58.40
36 tháng
(2021-10-04) 		16.11 38.09% 5,735,658 0 0
24.32
61.90
58.40
60 tháng
(2021-09-08) 		25.04 75.08% 5,921,220 0 0
24.32
66.94
58.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
58.40
 16,600 59.40 59.40 57.20 0 0 0
13/09/2024
58.50
 3,900 57.80 58.50 57.80 0 0 0
12/09/2024
57.70
 13,100 58.90 58.90 57.10 0 0 0
11/09/2024
58
 14,700 58 58 57.20 0 0 0
10/09/2024
58.60
 4,000 58.60 59 58.50 0 0 0
09/09/2024
59
 8,400 59.50 60 59 0 0 0
06/09/2024
59.80
 4,200 59 60 59 0 0 0
05/09/2024
59
 12,200 59.10 59.10 58.60 0 0 0
04/09/2024
59
 8,700 58.40 59 58.40 0 0 0
30/08/2024
60.90
 200 60.30 60.90 60.30 0 0 0
29/08/2024
59.90
 2,800 60 60.40 59.90 0 0 0
28/08/2024
59.70
 900 59.80 59.80 59.70 0 0 0
27/08/2024
60.30
 100 60.30 60.30 60.30 0 0 0
26/08/2024
58.80
 22,500 58.10 59.80 58.10 0 0 0
23/08/2024
58.90
 22,600 59.30 59.30 58.50 0 0 0
22/08/2024
59.70
 8,700 58.20 59.70 58.20 0 0 0
21/08/2024
58.70
 18,500 60.90 60.90 58.40 0 0 0
20/08/2024
59
 1,500 59.80 59.80 59 0 0 0
19/08/2024
59
 51,400 57.90 60 57.90 0 0 0
16/08/2024
58
 30,700 57.80 58.50 57.70 0 0 0
15/08/2024
58.50
 8,400 59.60 60 58.10 0 0 0
14/08/2024
60
 12,200 58.20 62.60 58.10 0 0 0
13/08/2024
58
 8,400 57.10 59.40 57.10 0 0 0
12/08/2024
59
 8,600 59.10 59.50 59 0 0 0
09/08/2024
59.90
 20,700 59.90 68.80 58.50 0 0 0
08/08/2024
59.50
 16,000 60.50 60.50 59.50 0 0 0
07/08/2024
60.20
 12,700 60.60 61.50 60.10 0 0 0
06/08/2024
61.90
 6,700 61.50 64.90 60.60 0 0 0
05/08/2024
61
 35,900 59.80 65.90 59.80 0 0 0
02/08/2024
60
 19,900 59.50 60.40 59.50 0 0 0
01/08/2024
59.60
 18,500 59.70 60.40 59.50 0 0 0
31/07/2024
60.30
 64,500 57 61 57 0 0 0
30/07/2024
58.50
 300 58.70 58.70 56.60 0 0 0
29/07/2024
58.50
 4,900 55 61 55 0 0 0
26/07/2024
55
 7,300 57.90 57.90 55 0 0 0
25/07/2024
57.80
 3,900 58.30 58.30 55 0 0 0
24/07/2024
56
 8,900 56 56 55 0 0 0
23/07/2024
56.80
 7,000 57 57.80 56.80 0 0 0
22/07/2024
56.90
 11,200 57 57 55.40 0 0 0
19/07/2024
58.20
 10,600 57.70 58.20 57 0 0 0
18/07/2024
55
 5,400 55.10 57.60 55 0 0 0
17/07/2024
56.30
 21,500 56.10 58.50 56.10 0 0 0
16/07/2024
58.10
 3,300 58.90 58.90 58.10 0 0 0
15/07/2024
56.50
 6,200 57.10 57.20 56.50 0 0 0
12/07/2024
56.10
 31,400 57.30 57.40 56.10 0 0 0
11/07/2024
58.50
 13,600 58.60 58.60 57.90 0 0 0
10/07/2024
57.90
 14,300 58.10 59.50 57.90 0 0 0
09/07/2024
58.90
 21,600 59 59 58.70 0 0 0
08/07/2024
59
 9,700 61 63.90 58 0 0 0
05/07/2024
58.50
 53,500 57 58.50 57 0 0 0
04/07/2024
58.60
 6,900 58.60 58.60 58.60 0 0 0
03/07/2024
58.80
 10,100 58.70 59.50 57.60 0 0 0
02/07/2024
59
 27,300 57.50 59 57.50 0 0 0
01/07/2024
59.20
 2,700 56.50 59.20 56 0 0 0
28/06/2024
58
 31,500 58.60 58.60 57 0 0 0
27/06/2024
58.30
 19,600 59.50 59.50 57 0 0 0
26/06/2024
58.50
 17,000 57.90 60 57.10 0 0 0
25/06/2024
57
 25,600 57.50 57.50 57 0 0 0
24/06/2024
56.90
 14,100 57 57.30 56 0 0 0
21/06/2024
58.20
 26,200 57.10 58.70 57 0 0 0
20/06/2024
58.60
 28,700 62.40 62.40 57 0 0 0
19/06/2024
58
 40,800 59.80 59.80 57.80 0 0 0
18/06/2024
60
 15,600 62.60 62.60 58 0 0 0
17/06/2024
60.50
 16,300 60 63 60 0 0 0
14/06/2024
57.40
 20,000 57.30 57.50 56.10 0 0 0
13/06/2024
57.60
 10,700 57.20 58.90 57.10 0 0 0
12/06/2024
59
 3,100 57 59 57 0 0 0
11/06/2024
57.10
 8,800 58.90 63.80 57 0 0 0
10/06/2024
57.80
 40,500 54.60 59.90 54.60 0 0 0
07/06/2024
57
 23,900 52 57 52 0 0 0
06/06/2024
53.60
 12,200 54 54 53.30 0 0 0
05/06/2024
54.50
 6,100 52.50 58 52.50 0 0 0
04/06/2024
52.50
 19,000 51.90 52.70 51.50 0 0 0
03/06/2024
51.50
 54,400 51.80 51.80 50.50 0 0 0
31/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
31/05/2024
51
 30,900 50 52.20 49.40 0 0 0
30/05/2024
51.00
 11,900 51.19 51.49 50.71 0 0 0
29/05/2024
50.90
 15,200 51.00 52.75 50.61 0 0 0
28/05/2024
51.19
 26,800 50.61 53.43 50.03 0 0 0
27/05/2024
51.49
 18,400 51.49 51.87 50.51 0 0 0
24/05/2024
51.29
 18,500 51.97 53.91 51.29 0 0 0
23/05/2024
51.87
 68,600 50.32 51.97 50.13 0 0 0
22/05/2024
51.00
 46,200 50.61 51.49 50.03 0 0 0
21/05/2024
51.00
 62,000 51.10 52.55 50.03 0 0 0
20/05/2024
51.10
 12,100 50.22 51.19 49.83 0 0 0
17/05/2024
50.61
 10,300 50.13 50.61 50.03 0 0 0
16/05/2024
50.13
 20,900 52.07 52.07 49.83 0 0 0
15/05/2024
50.03
 8,300 51.49 53.43 48.77 0 0 0
14/05/2024
50.03
 17,010 51.00 52.36 49.83 0 0 0
13/05/2024
51.00
 6,823 50.51 52.94 50.51 0 0 0
10/05/2024
51.87
 3,505 53.82 53.82 51.49 0 0 0
09/05/2024
51.49
 6,247 54.40 54.40 50.51 0 0 0
08/05/2024
51.29
 28,032 50.03 51.49 48.57 0 0 0
07/05/2024
50.03
 14,000 50.03 50.03 49.93 0 0 0
06/05/2024
50.03
 11,423 50.51 50.51 50.03 0 0 0
03/05/2024
50.22
 20,710 50.03 50.32 50.03 0 0 0
02/05/2024
50.13
 28,414 48.57 50.22 48.57 0 0 0
26/04/2024
48.67
 11,603 47.99 49.45 47.99 0 0 0
25/04/2024
48.57
 69,600 49.15 49.54 47.60 0 0 0
24/04/2024
47.02
 12,415 51.97 51.97 47.11 0 0 0
23/04/2024
47.99
 26,800 47.79 47.99 46.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |