CTCP Thương mại Dịch vụ TNS Holdings (tn1)

15
0.05
(0.33%)
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
(2025-11-05) 		-0.55 -3.55% 435,800 -200 -0.0
14.40
15.70
15
2 tháng
(2025-10-06) 		0.25 1.70% 808,500 -1,500 -0.0
13.70
16.30
15
3 tháng
(2025-09-08) 		-0.95 -5.97% 1,614,800 2,200 0.0
13.70
16.70
15
6 tháng
(2025-06-09) 		5.28 54.65% 3,132,900 3,500 0.0
9.27
16.70
15
12 tháng
(2024-12-10) 		5.89 65.06% 3,867,100 -97,100 -0.7
8.20
16.70
15
24 tháng
(2023-12-18) 		3.15 26.70% 4,540,400 -63,268 -0.1
8.20
16.70
15
36 tháng
(2022-12-21) 		3.67 32.58% 5,389,600 -61,968 2.1
8.20
16.70
15
60 tháng
(2020-12-31) 		-16.09 -51.84% 9,344,320 -42,333 2.2
8.20
31.04
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
18.84
 11,400 18.87 18.87 18.82 3,000 0 0.1
30/08/2021
18.87
 10,400 18.92 18.92 18.87 0 0 0
27/08/2021
18.92
 9,900 18.92 18.92 18.82 900 0 0.0
26/08/2021
18.92
 9,900 19.07 19.07 18.92 0 0 0
25/08/2021
19.07
 15,300 19.07 19.30 19.07 3,000 0 0.1
24/08/2021
19.07
 9,500 19.32 19.32 19.07 1,000 0 0.0
23/08/2021
19.32
 12,300 19.35 19.35 19.07 3,000 0 0.1
20/08/2021
19.35
 5,900 19.35 19.35 19.35 0 0 0
19/08/2021
19.35
 19,300 19.35 19.35 19.15 6,000 0 0.2
18/08/2021
19.35
 24,800 19.32 19.60 19.32 1,000 0 0.0
17/08/2021
19.32
 11,300 19.25 19.32 19.25 0 0 0
16/08/2021
19.25
 8,500 19.07 19.32 19.07 0 0 0
13/08/2021
19.07
 12,600 19.25 19.25 18.82 1,000 0 0
12/08/2021
19.25
 14,800 19.27 19.27 19.07 0 0 0
11/08/2021
19.27
 20,300 19.32 19.32 19.12 2,000 0 0.1
10/08/2021
19.32
 17,500 19.58 19.58 19.07 0 0 0
09/08/2021
19.58
 22,400 19.58 19.58 19.32 0 0 0
06/08/2021
19.58
 24,200 20.34 20.34 19.58 0 0 0
05/08/2021
20.34
 23,300 20.47 20.47 19.93 0 0 0
04/08/2021
20.47
 18,300 20.32 20.47 19.99 0 0 0
03/08/2021
20.32
 20,600 20.09 20.34 19.88 0 0 0
02/08/2021
20.09
 19,800 19.68 20.09 19.43 0 0 0
30/07/2021
19.68
 15,600 19.65 19.93 19.63 0 0 0
29/07/2021
19.65
 20,000 20.49 20.49 19.32 0 0 0
28/07/2021
20.49
 20,800 21.15 21.15 20.49 0 0 0
27/07/2021
21.15
 13,000 21.84 21.84 21.10 0 0 0
26/07/2021
21.84
 14,400 21.84 22.10 21.10 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45)
23/07/2021
21.84
 11,600 21.92 21.94 21.61 0 0 0
22/07/2021
21.92
 21,200 21.71 22.27 21.15 0 0 0
21/07/2021
21.71
 25,200 20.84 22.27 20.88 0 0 0
20/07/2021
20.84
 17,000 20.84 20.84 20.53 0 0 0
19/07/2021
20.84
 7,400 21.22 21.22 20.18 0 0 0
16/07/2021
21.22
 34,800 20.91 21.22 20.70 0 0 0
15/07/2021
20.91
 23,300 21.22 21.22 20.18 0 0 0
14/07/2021
21.22
 21,800 20.01 21.29 20.01 0 0 0
13/07/2021
20.01
 10,300 18.96 20.14 18.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |