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)
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
12/07/2021
18.96
 11,700 19.52 19.52 18.96 0 0 0
09/07/2021
19.52
 17,200 19.31 20.18 19.41 0 0 0
08/07/2021
19.31
 5,100 19.59 20.01 19.31 0 0 0
07/07/2021
19.59
 7,300 19.59 19.59 18.47 0 0 0
06/07/2021
19.59
 16,300 19.62 19.62 18.27 0 0 0
05/07/2021
19.62
 9,900 19.66 19.66 18.79 0 0 0
02/07/2021
19.66
 8,700 20.49 20.49 19.66 0 0 0
01/07/2021
20.49
 3,700 20.35 20.53 20.35 0 0 0
30/06/2021
20.35
 12,400 19.83 20.35 19.90 0 0 0
29/06/2021
19.83
 9,100 19.83 20.35 19.83 0 0 0
28/06/2021
19.83
 8,000 19.28 20.18 19.28 0 0 0
25/06/2021
19.28
 5,100 19.28 19.28 18.86 0 0 0
24/06/2021
19.28
 5,800 19.31 19.31 19.28 0 0 0
23/06/2021
19.31
 7,600 19.66 19.66 19.31 0 0 0
22/06/2021
19.66
 4,200 19.73 19.73 19.14 0 0 0
21/06/2021
19.73
 4,900 19.87 19.87 19.14 0 0 0
18/06/2021
19.87
 8,200 19.48 20.01 18.13 0 0 0
17/06/2021
19.48
 7,200 19.94 19.94 18.79 0 0 0
16/06/2021
19.94
 8,000 20.74 20.74 19.87 0 0 0
15/06/2021
20.74
 4,900 20.98 20.98 19.83 0 0 0
14/06/2021
20.98
 19,000 20.32 21.71 20.98 0 0 0
11/06/2021
20.32
 20,800 19.00 20.32 19.28 0 0 0
10/06/2021
19.00
 12,300 18.41 19.00 18.51 0 0 0
09/06/2021
18.41
 5,800 18.41 18.41 17.40 0 0 0
08/06/2021
18.41
 6,700 18.13 18.44 17.74 0 0 0
07/06/2021
18.13
 6,000 18.44 18.44 18.13 0 0 0
04/06/2021
18.44
 3,500 18.44 18.58 18.16 0 0 0
03/06/2021
18.44
 6,000 18.09 18.44 17.64 0 0 0
02/06/2021
18.09
 5,500 18.09 18.61 18.09 0 0 0
01/06/2021
18.09
 2,100 17.54 18.09 17.92 0 0 0
31/05/2021
17.54
 4,400 17.74 18.06 17.54 0 0 0
28/05/2021
17.74
 3,300 17.05 17.74 17.40 0 0 0
27/05/2021
17.05
 8,300 18.27 18.27 17.05 0 0 0
26/05/2021
18.27
 7,200 18.27 18.27 17.05 0 0 0
25/05/2021
18.27
 6,400 18.27 18.27 18.27 0 0 0
24/05/2021
18.27
 2,100 18.09 18.27 18.09 0 0 0
21/05/2021
18.09
 4,800 18.30 18.30 18.09 0 0 0
20/05/2021
18.30
 6,100 18.61 18.61 18.30 0 0 0
19/05/2021
18.61
 2,900 18.79 18.79 18.61 0 0 0
18/05/2021
18.79
 3,000 18.16 18.79 17.85 0 0 0
17/05/2021
18.16
 3,800 18.44 18.44 18.16 0 0 0
14/05/2021
18.44
 6,000 18.79 18.79 18.44 0 0 0
13/05/2021
18.79
 4,300 18.89 18.89 18.79 0 0 0
12/05/2021
18.89
 2,500 18.79 19.14 18.89 0 0 0
11/05/2021
18.79
 3,300 18.96 18.96 18.44 0 0 0
10/05/2021
18.96
 2,500 19.14 19.14 18.96 0 0 0
07/05/2021
19.14
 5,700 20.18 20.49 19.14 0 0 0
06/05/2021
20.18
 5,300 20.04 20.18 20.04 0 0 0
05/05/2021
20.04
 10,300 19.83 20.04 19.59 0 0 0
04/05/2021
19.83
 4,600 20.18 20.18 19.48 0 0 0
29/04/2021
20.18
 5,500 20.74 20.88 20.14 0 0 0
28/04/2021
20.74
 5,300 20.98 20.98 19.83 0 0 0
27/04/2021
20.98
 4,100 20.53 20.98 20.01 0 0 0
26/04/2021
20.53
 6,900 21.05 21.50 20.53 0 0 0
23/04/2021
21.05
 3,600 19.94 21.05 19.94 0 0 0
22/04/2021
19.94
 1,700 20.53 20.53 19.94 0 0 0
20/04/2021
20.53
 5,900 20.18 20.88 20.18 0 0 0
19/04/2021
20.18
 3,100 20.18 20.18 19.83 0 0 0
16/04/2021
20.18
 3,400 21.08 21.08 20.18 0 0 0
15/04/2021
21.08
 3,600 21.40 21.57 21.08 0 0 0
14/04/2021
21.40
 2,400 21.40 21.40 21.29 0 0 0
13/04/2021
21.40
 5,500 21.43 21.78 21.40 0 0 0
12/04/2021
21.43
 4,300 20.95 21.43 20.28 0 0 0
09/04/2021
20.95
 4,200 20.56 21.05 20.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |