CTCP Thương mại Dịch vụ TNS Holdings (tn1)

15.10
-0.45
(-2.89%)
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
(2026-03-30) 		-0.95 -5.76% 125,500 -8,900 0
15
16.50
15.10
2 tháng
(2026-03-02) 		-1.15 -6.89% 239,500 -10,900 -0.0
15
17
15.10
3 tháng
(2026-01-29) 		1.20 8.36% 764,300 -11,200 -0.0
14.25
18.55
15.10
6 tháng
(2025-10-31) 		-0.40 -2.51% 1,742,900 -11,000 -0.0
13.70
18.55
15.10
12 tháng
(2025-05-05) 		6.32 68.45% 4,767,900 -33,100 0.1
8.80
18.55
15.10
24 tháng
(2024-05-09) 		5.31 51.87% 5,434,500 -114,572 -0.8
8.20
18.55
15.10
36 tháng
(2023-05-15) 		4.72 43.64% 6,346,200 -86,968 -0.2
8.20
18.55
15.10
60 tháng
(2021-05-25) 		-2.72 -14.87% 10,144,700 -51,543 2.3
8.20
24.92
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |