CTCP Thương mại Dịch vụ TNS Holdings (tn1)

14.50
0
(0%)
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
(2026-05-13) 		0.20 1.40% 38,600 -100 0
13.20
14.60
14.50
2 tháng
(2026-04-13) 		-1.25 -7.94% 259,000 -5,200 0
13.20
15.90
14.50
3 tháng
(2026-03-16) 		-1.50 -9.38% 352,700 -5,900 0.0
13.20
16.70
14.50
6 tháng
(2025-12-15) 		0.20 1.40% 1,228,100 -6,600 -0.0
13.20
18.55
14.50
12 tháng
(2025-06-17) 		5.05 53.45% 4,355,100 -3,500 0.0
9.27
18.55
14.50
24 tháng
(2024-06-24) 		4.30 42.14% 5,502,500 -104,472 -0.7
8.20
18.55
14.50
36 tháng
(2023-06-28) 		4.19 40.64% 6,387,400 -81,768 -0.2
8.20
18.55
14.50
60 tháng
(2021-07-08) 		-4.81 -24.91% 10,093,700 -47,843 2.3
8.20
24.92
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/12/2020
23.61
 1,660 23.45 23.61 23.12 0 0 0
10/12/2020
23.45
 2,100 23.45 23.61 23.45 0 0 0
09/12/2020
23.45
 4,670 23.28 23.45 23.09 0 0 0
08/12/2020
23.28
 3,050 23.32 23.45 22.62 0 0 0
07/12/2020
23.32
 5,020 21.80 23.32 21.47 0 0 0
04/12/2020
21.80
 3,190 21.47 21.80 21.14 0 0 0
03/12/2020
21.47
 4,120 20.81 21.47 20.81 0 0 0
02/12/2020
20.81
 3,970 19.82 20.81 19.82 0 0 0
01/12/2020
19.82
 3,490 20.74 20.74 19.82 0 0 0
30/11/2020
20.74
 3,480 21.30 21.47 20.74 0 0 0
27/11/2020
21.30
 1,550 22.13 22.13 21.30 0 0 0
26/11/2020
22.13
 4,870 21.47 22.13 21.14 0 0 0
25/11/2020
21.47
 1,860 21.47 21.47 20.67 0 1,830 -0.1
24/11/2020
21.47
 4,430 20.31 21.47 20.31 0 930 -0.1
23/11/2020
20.31
 2,280 20.48 20.48 20.31 0 2,280 -0.1
20/11/2020
20.48
 4,500 20.11 20.48 20.11 0 1,850 -0.1
19/11/2020
20.11
 3,410 19.82 20.11 19.82 0 2,190 -0.1
18/11/2020
19.82
 2,480 20.11 20.11 19.82 0 80 -0.0
17/11/2020
20.11
 2,280 19.78 20.11 19.78 0 180 -0.0
16/11/2020
19.78
 2,380 20.11 20.11 19.78 0 280 -0.0
13/11/2020
20.11
 2,170 19.82 20.11 19.35 0 100 -0.0
12/11/2020
19.82
 1,470 20.15 20.15 19.82 0 570 -0.0
11/11/2020
20.15
 4,000 19.45 20.15 19.45 0 800 -0.0
10/11/2020
19.45
 450 19.49 19.49 19.45 0 450 -0.0
09/11/2020
19.49
 3,190 19.42 19.49 19.32 0 1,490 -0.1
06/11/2020
19.42
 1,540 19.42 19.42 19.12 0 50 -0.0
05/11/2020
19.42
 2,310 19.49 19.49 19.02 0 0 0
04/11/2020
19.49
 2,160 19.82 19.82 19.49 0 120 -0.0
03/11/2020
19.82
 3,240 18.82 19.82 18.16 10 0 0.0
02/11/2020
18.82
 1,940 17.83 18.82 18.00 0 0 0
30/10/2020
17.83
 4,480 19.16 19.16 17.83 510 0 0.0
29/10/2020
19.16
 1,220 19.16 19.16 19.16 140 1,220 -0.1

Chính sách bảo mật | Điều khoản sử dụng |