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)
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
08/04/2021
20.56
 2,900 20.98 20.98 20.53 0 0 0
07/04/2021
20.98
 2,900 20.81 20.98 20.18 0 0 0
06/04/2021
20.81
 2,100 20.53 20.81 20.18 0 0 0
05/04/2021
20.53
 3,500 20.98 20.98 20.53 0 0 0
02/04/2021
20.98
 2,700 20.18 20.98 20.18 0 0 0
01/04/2021
20.18
 1,900 20.18 20.56 20.18 0 0 0
31/03/2021
20.18
 4,300 20.35 20.53 20.18 0 0 0
30/03/2021
20.35
 2,800 20.53 20.53 20.35 0 0 0
29/03/2021
20.53
 3,600 21.05 21.05 20.53 0 0 0
26/03/2021
21.05
 5,000 21.05 21.05 20.18 0 0 0
25/03/2021
21.05
 3,600 21.57 21.57 21.05 0 0 0
24/03/2021
21.57
 1,800 21.92 21.92 21.57 0 0 0
23/03/2021
21.92
 4,100 22.09 22.41 21.92 0 0 0
22/03/2021
22.09
 3,100 21.92 22.09 21.85 0 0 0
19/03/2021
21.92
 3,000 22.44 22.96 21.92 0 0 0
18/03/2021
22.44
 2,300 22.27 22.58 22.27 0 0 0
17/03/2021
22.27
 3,300 21.57 22.27 20.88 0 0 0
16/03/2021
21.57
 1,200 21.68 21.68 21.57 0 0 0
15/03/2021
21.68
 3,200 21.92 21.92 21.68 0 0 0
12/03/2021
21.92
 5,300 22.86 22.86 21.61 0 0 0
11/03/2021
22.86
 3,000 22.79 22.96 21.57 0 0 0
10/03/2021
22.79
 4,200 22.27 22.79 22.09 0 0 0
09/03/2021
22.27
 1,700 22.65 22.65 22.27 0 0 0
08/03/2021
22.65
 5,500 21.57 22.65 21.68 0 0 0
05/03/2021
21.57
 4,400 21.68 21.92 21.40 0 0 0
04/03/2021
21.68
 1,800 21.68 22.13 21.68 0 0 0
03/03/2021
21.68
 1,300 21.57 21.68 21.40 0 0 0
02/03/2021
21.57
 1,600 22.62 22.62 21.57 0 0 0
01/03/2021
22.62
 1,600 22.09 22.62 21.57 0 0 0
26/02/2021
22.09
 2,100 23.31 23.31 22.09 0 0 0
25/02/2021
23.31
 700 22.96 23.31 22.79 0 0 0
24/02/2021
22.96
 5,500 23.14 24.01 22.96 0 0 0
23/02/2021
23.14
 1,100 22.96 23.14 22.96 0 0 0
22/02/2021
22.96
 2,400 22.96 22.96 21.92 0 0 0
19/02/2021
22.96
 1,100 22.79 22.96 22.79 0 0 0
18/02/2021
22.79
 2,100 22.79 22.96 22.79 0 0 0
17/02/2021
22.79
 2,800 21.92 22.79 21.92 0 1,100 -0.1
09/02/2021
21.92
 1,900 21.92 22.09 21.92 0 0 0
08/02/2021
21.92
 2,300 23.31 23.31 21.92 0 0 0
05/02/2021
23.31
 2,200 23.31 23.31 21.71 0 0 0
04/02/2021
23.31
 2,400 22.96 23.31 22.62 0 0 0
03/02/2021
22.96
 1,900 22.62 22.96 22.62 0 0 0
02/02/2021
22.62
 1,900 21.92 22.62 21.92 0 0 0
01/02/2021
21.92
 2,200 22.02 22.62 21.92 0 0 0
29/01/2021
22.02
 4,000 22.02 22.02 20.49 0 0 0
28/01/2021
22.02
 1,700 23.66 23.66 22.02 0 0 0
27/01/2021
23.66
 1,400 24.01 24.32 23.66 0 0 0
26/01/2021
24.01
 2,800 25.05 25.40 24.01 0 0 0
25/01/2021
25.05
 2,400 25.05 25.05 24.70 0 0 0
22/01/2021
25.05
 1,800 25.05 25.40 25.05 0 0 0
21/01/2021: Quyền mua cổ phiếu: 100/9 Giá: 28.5 (Volume + 9%, Ratio=0.09)
21/01/2021
25.05
 2,000 24.44 25.40 25.05 0 0 0
20/01/2021
24.44
 1,400 24.04 24.44 24.31 0 0 0
19/01/2021
24.04
 2,900 25.76 25.76 24.04 0 0 0
18/01/2021
25.76
 1,700 25.93 27.05 25.76 0 0 0
15/01/2021
25.93
 1,900 25.43 25.93 25.43 0 0 0
14/01/2021
25.43
 1,700 26.09 26.59 25.43 0 0 0
13/01/2021
26.09
 2,800 27.97 28.07 26.09 0 0 0
12/01/2021
27.97
 5,900 30.05 30.05 27.97 0 0 0
11/01/2021
30.05
 1,100 29.72 30.05 29.72 0 0 0
08/01/2021
29.72
 1,500 30.15 30.38 29.72 0 0 0
07/01/2021
30.15
 2,100 29.72 30.15 29.06 0 0 0
06/01/2021
29.72
 1,100 29.72 30.71 29.39 0 0 0
05/01/2021
29.72
 1,100 30.05 30.05 28.90 0 0 0
04/01/2021
30.05
 800 31.04 31.04 30.05 0 0 0
31/12/2020
31.04
 3,620 29.72 31.04 29.06 10 0 0.0
30/12/2020
29.72
 4,160 28.40 29.72 28.40 20 0 0
29/12/2020
28.40
 1,720 28.07 28.40 27.41 20 260 -0.0
28/12/2020
28.07
 1,950 27.74 28.07 27.74 0 0 0
25/12/2020
27.74
 2,930 27.41 27.74 26.82 0 0 0
24/12/2020
27.41
 2,530 27.18 27.41 27.11 0 0 0
23/12/2020
27.18
 5,120 25.43 27.18 25.43 0 0 0
22/12/2020
25.43
 2,500 27.08 27.08 25.43 0 0 0
21/12/2020
27.08
 3,570 27.25 27.25 25.76 0 0 0
18/12/2020
27.25
 2,550 27.41 27.41 26.42 0 0 0
17/12/2020
27.41
 4,100 25.96 27.41 25.10 0 0 0
16/12/2020
25.96
 6,830 25.10 25.96 24.77 0 0 0
15/12/2020
25.10
 3,820 23.61 25.10 23.45 310 0 0.0
14/12/2020
23.61
 4,330 23.61 23.61 22.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |