CTCP Thương mại Dịch vụ TNS Holdings (tn1)

13.90
-0.65
(-4.47%)
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
(2025-12-29) 		0.60 4.29% 195,400 500 0.0
13.80
14.65
14.55
2 tháng
(2025-11-28) 		-1.10 -7.01% 463,500 100 0.0
13.70
15.70
14.55
3 tháng
(2025-10-29) 		-0.40 -2.67% 966,500 -200 -0.0
13.70
16.30
14.55
6 tháng
(2025-07-31) 		4.05 38.39% 2,874,500 2,200 0.0
10.55
16.70
14.55
12 tháng
(2025-02-03) 		5.72 64.36% 4,082,300 -42,000 -0.1
8.20
16.70
14.55
24 tháng
(2024-02-07) 		3.90 36.50% 4,773,600 -102,968 -0.8
8.20
16.70
14.55
36 tháng
(2023-02-13) 		3.65 33.28% 5,645,400 -61,468 1.3
8.20
16.70
14.55
60 tháng
(2021-02-22) 		-8.36 -36.42% 9,588,900 -40,743 2.3
8.20
24.92
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/01/2022
21.10
 7,600 20.49 21.10 20.39 0 0 0
06/01/2022
20.49
 11,100 20.85 20.85 20.49 0 0 0
05/01/2022
20.85
 10,600 21.18 21.26 20.85 0 0 0
04/01/2022
21.18
 13,800 21.36 21.36 21.18 0 0 0
31/12/2021
21.36
 18,000 20.85 21.71 20.85 0 0 0
30/12/2021
20.85
 13,700 20.85 20.85 20.67 0 0 0
29/12/2021
20.85
 11,800 21.36 21.36 20.85 0 0 0
28/12/2021
21.36
 11,800 21.87 21.87 20.34 0 0 0
27/12/2021
21.87
 10,700 22.12 22.71 21.87 0 0 0
24/12/2021
22.12
 16,600 21.10 22.12 20.85 0 0 0
23/12/2021
21.10
 13,800 21.61 21.61 20.11 0 0 0
22/12/2021
21.61
 9,600 21.00 21.61 20.95 0 900 -0.0
21/12/2021
21.00
 14,500 21.51 21.51 21.00 0 900 -0.0
20/12/2021
21.51
 11,200 21.61 21.61 20.85 0 0 0
17/12/2021
21.61
 9,600 21.15 21.61 20.82 0 1,000 -0.0
16/12/2021
21.15
 12,700 21.61 21.61 21.15 0 0 0
15/12/2021
21.61
 17,500 21.87 21.87 21.15 0 0 0
14/12/2021
21.87
 16,600 22.27 22.27 21.61 0 0 0
13/12/2021
22.27
 18,900 22.38 22.38 21.51 0 100 -0.0
10/12/2021
22.38
 13,700 22.58 22.58 22.32 0 0 0
09/12/2021
22.58
 13,200 22.63 22.63 22.38 0 0 0
08/12/2021
22.63
 13,100 22.86 22.86 21.61 0 0 0
07/12/2021
22.86
 21,200 22.27 22.86 21.36 0 0 0
06/12/2021
22.27
 16,500 23.90 24.13 22.27 0 1,000 -0.0
03/12/2021
23.90
 19,500 23.90 24.31 23.39 0 0 0
02/12/2021
23.90
 17,900 23.39 23.90 23.14 0 0 0
01/12/2021
23.39
 11,900 23.39 23.65 23.11 0 0 0
30/11/2021
23.39
 17,900 24.00 24.00 23.39 0 0 0
29/11/2021
24.00
 23,000 24.92 24.92 23.90 100 0 0
26/11/2021
24.92
 17,100 24.71 25.68 23.44 1,000 0 0.0
25/11/2021
24.71
 37,800 23.11 24.71 24.41 0 0 0
24/11/2021
23.11
 44,600 21.61 23.11 21.61 0 0 0
23/11/2021
21.61
 20,500 21.61 21.61 20.34 4,300 0 0.2
22/11/2021
21.61
 23,400 21.87 22.32 21.61 0 0 0
19/11/2021
21.87
 24,100 22.91 22.91 21.87 0 0 0
18/11/2021
22.91
 24,400 22.99 22.99 22.22 0 0 0
17/11/2021
22.99
 19,400 22.25 23.01 22.02 0 0 0
16/11/2021
22.25
 48,500 21.82 22.25 21.36 0 0 0
15/11/2021
21.82
 13,900 21.46 21.82 21.46 0 100 -0.0
12/11/2021
21.46
 31,600 22.17 22.17 21.36 0 0 0
11/11/2021
22.17
 31,700 22.38 22.88 21.87 0 0 0
10/11/2021
22.38
 19,600 21.76 22.88 21.82 0 0 0
09/11/2021
21.76
 40,000 20.34 21.76 20.34 0 0 0
08/11/2021
20.34
 30,600 20.04 20.34 20.04 0 200 -0.0
05/11/2021
20.04
 14,200 20.04 20.04 19.83 0 0 0
04/11/2021
20.04
 11,400 19.83 20.04 19.83 0 0 0
03/11/2021
19.83
 24,300 20.06 20.24 19.83 0 0 0
02/11/2021
20.06
 12,200 19.83 20.06 19.83 0 0 0
01/11/2021
19.83
 12,200 20.09 20.14 19.83 100 0 0.0
29/10/2021
20.09
 13,200 20.34 20.34 19.83 100 0 0.0
28/10/2021
20.34
 22,100 20.34 20.62 20.34 10,000 0 0.4
27/10/2021
20.34
 26,000 19.53 20.34 19.83 5,300 0 0.2
26/10/2021
19.53
 15,300 19.53 19.53 19.53 0 0 0
25/10/2021
19.53
 21,600 19.32 19.78 19.32 9,800 0 0.4
22/10/2021
19.32
 26,400 19.07 19.37 19.07 700 0 0.0
21/10/2021
19.07
 16,700 18.56 19.07 18.56 0 0 0
20/10/2021
18.56
 10,300 18.56 18.71 18.56 900 0 0.0
19/10/2021
18.56
 12,700 18.56 18.56 18.56 0 0 0
18/10/2021
18.56
 15,700 18.82 18.82 18.56 0 0 0
15/10/2021
18.82
 11,400 18.66 18.82 18.66 0 0 0
14/10/2021
18.66
 9,400 18.82 18.82 18.61 0 0 0
13/10/2021
18.82
 12,900 18.82 18.82 18.79 0 0 0
12/10/2021
18.82
 11,500 18.82 18.82 18.31 0 0 0
11/10/2021
18.82
 12,100 18.36 18.82 18.36 0 0 0
08/10/2021
18.36
 9,800 18.46 18.46 18.36 0 0 0
07/10/2021
18.46
 9,900 18.51 18.51 18.36 0 0 0
06/10/2021
18.51
 8,100 18.31 18.56 18.31 0 0 0
05/10/2021
18.31
 17,300 18.31 18.31 17.85 200 0 0.0
04/10/2021
18.31
 10,500 18.31 18.56 18.31 200 0 0.0
01/10/2021
18.31
 6,600 18.56 18.56 18.31 0 0 0
30/09/2021
18.56
 7,900 18.71 18.71 18.21 0 0 0
29/09/2021
18.71
 9,300 18.71 18.82 18.71 0 0 0
28/09/2021
18.71
 20,100 18.71 18.71 17.85 100 0 0.0
27/09/2021
18.71
 11,200 18.61 18.82 18.61 100 0 0.0
24/09/2021
18.61
 6,800 18.76 18.76 18.61 700 0 0.0
23/09/2021
18.76
 32,900 18.82 18.87 18.76 0 16,600 -0.6
22/09/2021
18.82
 8,400 18.66 18.82 18.66 0 1,300 -0.0
21/09/2021
18.66
 7,400 18.66 18.66 18.46 100 0 0.0
20/09/2021
18.66
 13,600 18.66 18.71 18.61 0 0 0
17/09/2021
18.66
 14,600 18.74 18.87 18.66 0 0 0
16/09/2021
18.74
 12,600 18.76 18.76 18.56 0 0 0
15/09/2021
18.76
 11,800 18.69 18.76 18.69 0 0 0
14/09/2021
18.69
 11,500 18.79 18.79 18.56 0 0 0
13/09/2021
18.79
 8,600 18.66 18.79 18.66 0 0 0
10/09/2021
18.66
 9,600 18.99 18.99 18.61 0 0 0
09/09/2021
18.99
 9,500 19.12 19.12 18.99 300 0 0.0
08/09/2021
19.12
 21,800 19.07 19.32 18.89 0 0 0
07/09/2021
19.07
 18,400 18.51 19.07 18.41 0 0 0
06/09/2021
18.51
 17,500 18.64 18.64 18.41 0 0 0
01/09/2021
18.64
 23,600 18.84 18.84 18.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |