CTCP Thương mại Dịch vụ TNS Holdings (tn1)

14.50
0
(0%)
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
(2026-05-13) 		0.20 1.40% 38,600 -100 0
13.20
14.60
14.50
2 tháng
(2026-04-13) 		-1.25 -7.94% 259,000 -5,200 0
13.20
15.90
14.50
3 tháng
(2026-03-16) 		-1.50 -9.38% 352,700 -5,900 0.0
13.20
16.70
14.50
6 tháng
(2025-12-15) 		0.20 1.40% 1,228,100 -6,600 -0.0
13.20
18.55
14.50
12 tháng
(2025-06-17) 		5.05 53.45% 4,355,100 -3,500 0.0
9.27
18.55
14.50
24 tháng
(2024-06-24) 		4.30 42.14% 5,502,500 -104,472 -0.7
8.20
18.55
14.50
36 tháng
(2023-06-28) 		4.19 40.64% 6,387,400 -81,768 -0.2
8.20
18.55
14.50
60 tháng
(2021-07-08) 		-4.81 -24.91% 10,093,700 -47,843 2.3
8.20
24.92
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
15.05
 3,100 14.50 15.05 14.50 0 0 -0.0
27/10/2022
14.50
 4,600 13.85 14.50 13.85 0 0 0
26/10/2022
13.85
 2,500 13.95 13.95 13.85 0 0 0
25/10/2022
13.95
 3,400 13.85 13.95 13.85 0 0 0
24/10/2022
13.85
 3,900 14.18 14.18 13.53 0 0 0
21/10/2022
14.18
 2,900 14.82 14.82 14.18 0 0 0
20/10/2022
14.82
 6,600 14.82 15.14 14.82 0 0 0
19/10/2022
14.82
 2,800 14.82 14.82 14.82 0 0 0
18/10/2022
14.82
 3,600 14.82 14.82 14.82 0 0 -0.0
17/10/2022
14.82
 2,600 14.82 14.82 14.82 0 225 -0.0
14/10/2022
14.82
 2,300 14.82 14.82 14.82 0 0 -0.0
13/10/2022
14.82
 4,600 14.50 14.82 14.34 0 0 -0.0
12/10/2022
14.50
 2,300 14.18 14.50 14.18 0 50 -0.0
11/10/2022
14.18
 2,300 14.82 14.82 14.18 0 0 -0.0
10/10/2022
14.82
 2,700 14.85 14.85 14.82 0 200 -0.0
07/10/2022
14.85
 4,100 15.66 15.66 14.82 0 0 0.0
06/10/2022
15.66
 900 15.79 15.79 15.66 0 0 0.0
05/10/2022
15.79
 1,600 15.56 15.79 15.56 0 0 0.0
04/10/2022
15.56
 2,900 15.56 15.56 15.46 0 0 0.0
03/10/2022
15.56
 900 15.88 15.88 15.56 0 0 0.0
30/09/2022
15.88
 3,000 15.92 15.92 15.79 0 0 0.0
29/09/2022
15.92
 2,700 15.92 15.92 15.92 0 0 0.0
28/09/2022
15.92
 1,800 15.98 15.98 15.92 0 0 0.0
27/09/2022
15.98
 1,500 16.11 16.11 15.21 0 0 0.0
26/09/2022
16.11
 3,300 16.24 16.24 16.11 0 0 0.0
23/09/2022
16.24
 2,900 16.30 16.30 16.24 0 0 0.0
22/09/2022
16.30
 4,300 16.40 16.40 16.24 0 0 0.0
21/09/2022
16.40
 3,700 16.24 16.40 16.17 0 0 0.0
20/09/2022
16.24
 3,600 16.30 16.30 16.24 0 0 0.0
19/09/2022
16.30
 2,800 16.30 16.53 16.30 0 0 0.0
16/09/2022
16.30
 2,600 16.30 16.30 16.30 0 0 0.0
15/09/2022
16.30
 8,500 16.37 16.37 16.30 0 0 0.0
14/09/2022
16.37
 3,100 16.37 16.37 16.37 0 0 0.0
13/09/2022
16.37
 3,800 16.43 16.43 16.37 0 0 0.0
12/09/2022
16.43
 4,000 16.43 16.43 16.43 0 0 0.0
09/09/2022
16.43
 5,300 16.43 16.56 16.43 0 0 0.0
08/09/2022
16.43
 5,200 16.69 16.69 16.43 0 0 0.0
07/09/2022
16.69
 2,900 16.75 16.75 16.62 0 0 0.0
06/09/2022
16.75
 4,000 16.69 16.75 16.69 0 0 0.0
05/09/2022
16.69
 5,500 16.43 16.69 16.43 0 0 0.0
31/08/2022
16.43
 4,200 16.43 16.43 16.43 0 0 0.0
30/08/2022
16.43
 3,700 16.17 16.43 16.17 0 0 0.0
29/08/2022
16.17
 2,600 16.56 16.56 16.17 0 0 0.0
26/08/2022
16.56
 4,100 16.43 16.56 16.33 0 0 0.0
25/08/2022
16.43
 7,200 15.85 16.43 15.85 200 0 0.0
24/08/2022
15.85
 7,900 16.75 16.75 15.85 0 0 0.0
23/08/2022
16.75
 3,900 16.75 16.95 16.75 1,200 0 0.0
22/08/2022
16.75
 4,500 17.40 17.40 16.75 0 500 -0.0
19/08/2022
17.40
 4,500 17.08 17.40 16.88 1,800 0 0.0
18/08/2022
17.08
 2,300 17.46 17.46 17.08 0 0 -0.0
17/08/2022
17.46
 3,700 17.08 17.53 17.20 0 0 -0.0
16/08/2022
17.08
 4,500 17.40 17.40 17.08 0 0 -0.0
15/08/2022
17.40
 5,400 17.08 17.40 17.08 0 0 -0.0
12/08/2022
17.08
 4,100 17.40 17.40 16.75 0 0 -0.0
11/08/2022
17.40
 4,900 16.75 17.53 16.75 0 0 -0.0
10/08/2022
16.75
 3,500 16.75 16.75 16.75 0 0 -0.0
09/08/2022
16.75
 2,100 16.43 16.75 16.43 0 0 -0.0
08/08/2022
16.43
 3,200 16.82 16.82 16.43 0 0 -0.0
05/08/2022
16.82
 4,900 16.11 16.82 16.11 0 0 -0.0
04/08/2022
16.11
 4,100 16.11 16.27 16.11 0 0 -0.0
03/08/2022
16.11
 3,700 16.11 16.11 16.11 0 0 -0.0
02/08/2022
16.11
 6,700 16.11 16.17 16.11 0 0 -0.0
01/08/2022
16.11
 3,300 16.17 16.17 16.11 0 0 -0.0
29/07/2022
16.17
 2,500 16.30 16.30 16.11 0 0 -0.0
28/07/2022
16.30
 3,700 16.04 16.30 16.04 0 0 -0.0
27/07/2022
16.04
 300 16.04 16.04 16.04 0 0 -0.0
26/07/2022
16.04
 3,000 16.11 16.11 16.04 0 0 -0.0
25/07/2022
16.11
 1,800 16.30 16.30 16.11 0 0 -0.0
22/07/2022
16.30
 4,100 16.17 16.30 16.17 0 0 -0.0
21/07/2022
16.17
 1,700 15.88 16.17 15.88 0 0 -0.0
20/07/2022
15.88
 1,400 15.59 15.88 15.59 0 0 -0.0
19/07/2022
15.59
 3,600 15.59 15.59 15.59 0 0 -0.0
18/07/2022
15.59
 700 15.59 15.59 15.59 0 0 -0.0
15/07/2022
15.59
 900 15.50 15.59 15.50 0 0 -0.0
14/07/2022
15.50
 900 15.79 15.79 15.50 0 0 -0.0
13/07/2022
15.79
 2,000 15.63 15.79 15.63 0 0 -0.0
12/07/2022
15.63
 600 15.63 15.63 15.63 0 0 -0.0
11/07/2022
15.63
 300 15.63 15.63 15.63 0 0 -0.0
08/07/2022
15.63
 1,200 15.63 15.63 15.46 0 0 -0.0
07/07/2022
15.63
 700 15.46 15.63 15.46 0 0 -0.1
06/07/2022
15.46
 1,000 15.59 15.59 15.46 0 0 -0.1
05/07/2022
15.59
 11,300 16.75 16.75 15.59 0 0 -0.1
04/07/2022
16.75
 1,000 16.75 16.75 16.75 0 0 -0.1
01/07/2022
16.75
 1,100 16.75 16.75 16.75 0 0 -0.1
30/06/2022
16.75
 5,700 17.27 17.27 16.66 0 2,500 -0.1
29/06/2022
17.27
 4,800 17.78 17.78 17.27 0 0 0
28/06/2022
17.78
 4,500 17.98 17.98 17.78 0 0 0.0
27/06/2022
17.98
 3,800 17.98 17.98 17.88 0 0 0.0
24/06/2022
17.98
 3,300 18.04 18.04 17.98 500 0 0.0
23/06/2022
18.04
 8,600 18.69 18.69 18.04 0 0 0.0
22/06/2022
18.69
 6,000 18.40 18.69 18.40 0 0 0.0
21/06/2022
18.40
 4,500 18.49 18.49 18.40 0 0 0.0
20/06/2022
18.49
 7,600 18.49 18.69 18.49 0 0 0
17/06/2022
18.49
 13,800 19.72 19.78 18.49 0 0 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
16/06/2022
19.72
 8,800 18.82 19.72 18.82 0 0 0.0
15/06/2022
18.82
 15,400 19.27 19.27 18.82 0 0 0.0
14/06/2022
19.27
 9,100 19.27 19.48 18.82 0 0 0.0
13/06/2022
19.27
 10,500 19.58 19.58 18.23 0 0 0.0
10/06/2022
19.58
 6,900 19.58 19.73 19.32 0 0 0.0
09/06/2022
19.58
 16,500 19.27 19.73 18.82 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |