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)
08/06/2022
19.27
 7,100 18.66 19.83 19.27 900 0 0.0
07/06/2022
18.66
 7,000 18.31 18.66 17.80 0 0 0.0
06/06/2022
18.31
 9,000 18.31 18.61 18.05 0 0 0
03/06/2022
18.31
 7,100 18.31 18.31 18.08 0 0 0.0
02/06/2022
18.31
 5,100 18.82 18.82 18.31 0 0 0.0
01/06/2022
18.82
 12,500 17.80 19.04 17.80 0 0 0.0
31/05/2022
17.80
 5,500 17.93 17.93 17.80 0 0 0.0
30/05/2022
17.93
 7,900 17.93 18.00 17.54 100 0 0.0
27/05/2022
17.93
 4,400 17.65 17.93 17.65 0 0 0
26/05/2022
17.65
 8,200 17.80 17.80 17.65 0 0 0
25/05/2022
17.80
 14,700 17.54 17.80 17.54 0 0 0
24/05/2022
17.54
 5,700 17.65 17.65 17.54 0 0 0
23/05/2022
17.65
 9,300 17.80 17.80 17.65 0 0 0
20/05/2022
17.80
 6,100 18.05 18.05 17.65 0 0 0
19/05/2022
18.05
 5,800 18.05 18.05 17.95 0 0 0
18/05/2022
18.05
 7,500 18.05 18.31 18.05 0 0 0
17/05/2022
18.05
 7,800 17.54 18.05 17.34 0 0 0
16/05/2022
17.54
 5,200 17.54 18.05 17.54 0 0 0
13/05/2022
17.54
 4,400 17.80 17.80 17.54 0 0 0
12/05/2022
17.80
 6,200 17.80 17.80 17.80 0 0 0
11/05/2022
17.80
 4,900 17.34 17.80 17.34 0 0 0
10/05/2022
17.34
 3,700 17.80 17.80 17.29 0 0 0
09/05/2022
17.80
 6,200 18.05 18.05 17.80 0 0 0
06/05/2022
18.05
 4,900 18.05 18.05 18.05 0 0 0
05/05/2022
18.05
 7,500 18.05 18.31 18.05 0 0 0
04/05/2022
18.05
 5,800 18.10 18.10 18.05 0 0 0
29/04/2022
18.10
 6,500 17.80 18.10 17.54 0 0 0
28/04/2022
17.80
 7,500 18.26 18.36 17.80 0 0 0
27/04/2022
18.26
 6,100 18.26 18.26 18.26 0 0 0
26/04/2022
18.26
 7,200 18.00 18.26 18.00 0 1,000 -0.0
25/04/2022
18.00
 7,300 18.56 18.56 18.00 0 0 0
22/04/2022
18.56
 5,400 18.15 18.56 18.15 0 0 0
21/04/2022
18.15
 4,800 18.31 18.31 18.15 0 0 0
20/04/2022
18.31
 6,800 18.31 18.31 18.05 200 0 0.0
19/04/2022
18.31
 6,700 18.56 18.56 18.31 0 0 0
18/04/2022
18.56
 7,000 19.07 19.07 18.56 0 0 0
15/04/2022
19.07
 4,100 18.97 19.07 18.97 0 0 0
14/04/2022
18.97
 4,900 18.97 19.17 18.97 0 0 0
13/04/2022
18.97
 8,100 18.97 18.97 18.92 0 0 0
12/04/2022
18.97
 5,200 18.97 19.07 18.97 0 0 0
08/04/2022
18.97
 7,800 19.32 19.32 18.92 0 0 0
07/04/2022
19.32
 9,500 19.17 19.32 19.12 0 0 0
06/04/2022
19.17
 7,400 19.32 19.32 19.17 0 0 0
05/04/2022
19.32
 8,000 19.32 19.32 19.07 0 0 0
04/04/2022
19.32
 5,800 19.22 19.32 19.22 0 0 0
01/04/2022
19.22
 5,400 19.22 19.22 18.99 0 0 0
31/03/2022
19.22
 3,300 19.17 19.22 19.12 0 0 0
30/03/2022
19.17
 4,900 19.27 19.27 19.15 0 0 0
29/03/2022
19.27
 7,100 19.32 19.32 18.87 0 0 0
28/03/2022
19.32
 12,300 19.32 19.32 18.82 0 0 0
25/03/2022
19.32
 5,900 19.32 19.32 19.32 0 0 0
24/03/2022
19.32
 5,600 19.32 19.32 19.25 0 0 0
23/03/2022
19.32
 3,700 19.32 19.32 19.27 0 0 0
22/03/2022
19.32
 8,900 19.22 19.43 19.22 0 0 0
21/03/2022
19.22
 8,300 19.32 19.32 19.20 0 0 0
18/03/2022
19.32
 11,100 19.63 19.63 19.32 0 0 0
17/03/2022
19.63
 5,400 19.63 19.63 19.48 0 0 0
16/03/2022
19.63
 5,100 19.73 19.99 19.63 0 0 0
15/03/2022
19.73
 8,300 19.27 20.21 19.30 0 0 0
14/03/2022
19.27
 5,900 20.34 20.34 19.07 0 0 0
11/03/2022
20.34
 5,900 20.34 20.47 19.83 0 0 0
10/03/2022
20.34
 9,800 19.83 20.65 19.58 0 0 0
09/03/2022
19.83
 7,600 19.32 19.99 19.32 0 0 0
08/03/2022
19.32
 8,100 19.45 19.78 19.32 0 0 0
07/03/2022
19.45
 16,700 19.45 19.55 19.40 0 9,900 -0.4
04/03/2022
19.45
 12,000 19.78 19.78 19.45 0 100 -0.0
03/03/2022
19.78
 12,000 20.34 20.34 19.78 0 0 0
02/03/2022
20.34
 9,000 20.39 20.39 19.63 0 0 0
01/03/2022
20.39
 17,400 19.27 20.62 19.27 0 0 0
28/02/2022
19.27
 5,900 19.22 19.27 19.15 0 0 0
25/02/2022
19.22
 10,200 19.07 19.22 18.94 0 0 0
24/02/2022
19.07
 17,100 19.27 19.43 19.07 0 0 0
23/02/2022
19.27
 8,100 19.07 19.27 19.07 0 0 0
22/02/2022
19.07
 8,200 19.48 19.48 19.07 0 0 0
21/02/2022
19.48
 7,800 19.83 19.83 19.32 0 0 0
18/02/2022
19.83
 8,700 19.99 19.99 19.63 0 0 0
17/02/2022
19.99
 6,400 19.99 19.99 19.99 0 0 0
16/02/2022
19.99
 5,900 19.83 20.14 19.83 0 0 0
15/02/2022
19.83
 7,700 19.83 19.83 19.83 0 0 0
14/02/2022
19.83
 12,800 20.09 20.26 19.83 0 0 0
11/02/2022
20.09
 8,500 19.93 20.09 19.93 0 0 0
10/02/2022
19.93
 9,700 19.99 19.99 19.83 0 0 0
09/02/2022
19.99
 8,800 19.99 20.09 19.99 0 0 0
08/02/2022
19.99
 10,200 19.58 19.99 19.58 0 0 0
07/02/2022
19.58
 11,300 19.43 19.63 19.37 0 0 0
28/01/2022
19.43
 7,200 19.43 19.48 19.32 0 0 0
27/01/2022
19.43
 8,900 19.53 19.53 19.43 0 0 0
26/01/2022
19.53
 10,200 18.97 19.53 18.97 0 0 0
25/01/2022
18.97
 9,300 19.15 19.15 18.97 0 0 0
24/01/2022
19.15
 9,800 19.58 19.58 19.15 200 0 0.0
21/01/2022
19.58
 13,000 19.53 19.58 19.55 0 0 0
20/01/2022
19.53
 9,300 19.32 19.58 19.32 0 0 0
19/01/2022
19.32
 8,500 20.09 20.09 19.32 0 0 0
18/01/2022
20.09
 8,100 20.85 20.85 20.09 0 0 0
17/01/2022
20.85
 9,600 21.00 21.10 20.85 500 0 0.0
14/01/2022
21.00
 10,300 21.18 21.18 20.85 0 0 0
13/01/2022
21.18
 7,200 21.00 21.18 21.00 0 0 0
12/01/2022
21.00
 9,500 21.00 21.00 20.85 0 0 0
11/01/2022
21.00
 9,500 21.10 21.10 20.85 0 0 0
10/01/2022
21.10
 10,500 21.10 21.26 21.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |