CTCP Thương mại Dịch vụ TNS Holdings (tn1)

14
0.30
(2.19%)
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
(2026-06-29) 		-0.60 -4.20% 18,200 0 0
13.70
14.80
14
2 tháng
(2026-06-01) 		-0.50 -3.52% 24,500 -300 0
13.50
14.95
14
3 tháng
(2026-05-04) 		-0.50 -3.52% 226,400 -400 0
13.20
14.95
14
6 tháng
(2026-01-30) 		-0.55 -3.86% 980,600 -7,500 -0.0
13.20
18.55
14
12 tháng
(2025-08-04) 		3.05 28.64% 3,859,200 -4,900 0.0
10.65
18.55
14
24 tháng
(2024-08-08) 		3.80 38.43% 5,448,700 -103,372 -0.7
8.20
18.55
14
36 tháng
(2023-08-14) 		0 -0.02% 6,219,200 -86,268 -0.3
8.20
18.55
14
60 tháng
(2021-08-24) 		-5.37 -28.16% 9,546,500 -60,843 1.8
8.20
24.92
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |