CTCP Thương mại Dịch vụ TNS Holdings (tn1)

14
0.30
(2.19%)
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
(2026-06-29) 		-0.60 -4.20% 16,700 0 0
13.70
14.80
13.70
2 tháng
(2026-05-29) 		-0.50 -3.52% 23,000 -300 0
13.50
14.95
13.70
3 tháng
(2026-04-29) 		-1.40 -9.27% 225,400 -700 0
13.20
15.10
13.70
6 tháng
(2026-01-29) 		-0.65 -4.53% 979,500 -7,500 -0.0
13.20
18.55
13.70
12 tháng
(2025-08-04) 		3.05 28.64% 3,857,700 -4,900 0.0
10.65
18.55
13.70
24 tháng
(2024-08-07) 		3.84 38.97% 5,452,200 -103,372 -0.7
8.20
18.55
13.70
36 tháng
(2023-08-14) 		0 -0.02% 6,217,700 -86,268 -0.3
8.20
18.55
13.70
60 tháng
(2021-08-23) 		-5.62 -29.10% 9,557,300 -57,843 1.9
8.20
24.92
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |