CTCP Thương mại Dịch vụ TNS Holdings (tn1)

16.65
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
(2026-02-11) 		-0.30 -1.77% 229,300 -1,200 -0.0
15.75
17.20
16.65
2 tháng
(2026-01-12) 		2.45 17.25% 753,900 -1,800 -0.0
13.90
18.55
16.65
3 tháng
(2025-12-15) 		2.35 16.43% 875,400 -700 -0.0
13.70
18.55
16.65
6 tháng
(2025-09-15) 		1.10 7.07% 2,204,200 1,300 0.0
13.70
18.55
16.65
12 tháng
(2025-03-18) 		7.51 82.08% 4,646,100 -25,800 0.0
8.20
18.55
16.65
24 tháng
(2024-03-25) 		6.60 65.69% 5,365,900 -104,972 -0.8
8.20
18.55
16.65
36 tháng
(2023-03-29) 		5.60 50.67% 6,243,400 -62,868 1.3
8.20
18.55
16.65
60 tháng
(2021-04-08) 		-3.91 -19.03% 10,119,200 -41,943 2.3
8.20
24.92
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |