CTCP Thương mại Dịch vụ TNS Holdings (tn1)

14.55
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
(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)
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
28/10/2020
19.16
 1,800 19.32 19.32 19.16 0 0 0
27/10/2020
19.32
 1,800 19.82 19.82 19.32 0 0 0
26/10/2020
19.82
 3,680 19.25 19.82 19.25 0 1,900 -0.1
23/10/2020
19.25
 1,590 19.25 19.25 19.25 0 0 0
22/10/2020
19.25
 2,040 19.32 19.32 19.25 0 380 -0.0
21/10/2020
19.32
 2,150 19.32 19.35 19.32 0 0 0
20/10/2020
19.32
 1,660 19.82 19.82 19.32 0 300 -0.0
19/10/2020
19.82
 2,800 19.82 19.82 19.32 0 0 0
16/10/2020
19.82
 1,770 19.82 19.98 19.82 0 0 0
15/10/2020
19.82
 2,700 19.82 19.82 19.32 0 0 0
14/10/2020
19.82
 2,300 20.15 20.15 19.82 0 0 0
13/10/2020
20.15
 2,140 20.48 20.48 19.98 0 0 0
12/10/2020
20.48
 1,650 20.31 20.48 20.15 0 0 0
09/10/2020
20.31
 3,150 19.16 20.41 19.16 0 0 0
08/10/2020
19.16
 8,170 19.16 20.48 18.82 0 0 0
07/10/2020
19.16
 2,070 18.86 19.16 18.82 0 0 0
06/10/2020
18.86
 3,480 18.00 18.86 18.00 0 0 0
05/10/2020
18.00
 1,740 18.00 18.00 18.00 0 0 0
02/10/2020
18.00
 3,250 18.00 18.07 17.83 0 0 0
01/10/2020
18.00
 3,030 17.67 18.00 17.50 0 0 0
30/09/2020
17.67
 2,860 17.67 17.93 17.67 0 0 0
29/09/2020
17.67
 2,260 17.17 17.67 17.60 250 0 0.0
28/09/2020
17.17
 2,420 16.84 17.37 17.14 650 0 0.0
25/09/2020
16.84
 2,040 17.01 17.01 16.51 0 0 0
24/09/2020
17.01
 2,480 16.84 17.17 16.51 0 0 0
23/09/2020
16.84
 2,460 16.68 17.17 16.41 100 0 0.0
22/09/2020
16.68
 1,940 16.51 16.68 16.51 0 0 0
21/09/2020
16.51
 1,400 16.35 16.84 16.51 0 0 0
18/09/2020
16.35
 1,760 16.51 16.51 16.18 0 0 0
17/09/2020
16.51
 1,660 16.91 16.91 16.35 0 0 0
16/09/2020
16.91
 1,480 16.84 16.91 16.51 0 0 0
15/09/2020
16.84
 1,670 16.51 16.84 16.51 0 0 0
14/09/2020
16.51
 1,620 16.38 16.51 16.38 0 0 0
11/09/2020
16.38
 1,570 16.35 16.51 16.38 0 0 0
10/09/2020
16.35
 1,450 16.68 16.84 16.35 0 0 0
09/09/2020
16.68
 1,850 17.01 17.01 16.68 0 0 0
08/09/2020
17.01
 1,500 16.51 17.17 17.01 0 0 0
07/09/2020
16.51
 1,450 16.38 17.37 16.51 0 0 0
04/09/2020
16.38
 820 17.50 17.50 16.38 0 0 0
03/09/2020
17.50
 1,350 17.14 18.16 17.11 50 0 0.0
01/09/2020
17.14
 700 17.17 17.17 17.14 0 0 0
31/08/2020
17.17
 830 16.38 17.37 17.17 0 0 0
28/08/2020
16.38
 930 17.34 17.37 16.38 0 0 0
27/08/2020
17.34
 850 16.68 17.50 17.34 850 0 0.0
26/08/2020
16.68
 1,520 16.22 16.68 15.36 0 0 0
25/08/2020
16.22
 710 16.84 16.84 16.22 0 0 0
24/08/2020
16.84
 130 16.28 16.84 16.84 0 0 0
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
21/08/2020
16.28
 1,060 15.41 16.48 15.42 0 0 0
20/08/2020
15.41
 1,310 15.76 16.01 15.21 0 0 0
19/08/2020
15.76
 700 15.14 15.76 15.01 0 0 0
18/08/2020
15.14
 550 15.26 15.26 15.14 0 0 0
17/08/2020
15.26
 1,490 16.01 16.26 14.94 0 0 0
14/08/2020
16.01
 1,490 15.81 16.01 14.74 300 0 0.0
13/08/2020
15.81
 1,490 14.79 15.81 15.14 0 0 0
12/08/2020
14.79
 370 14.06 14.79 14.59 0 0 0
11/08/2020
14.06
 720 13.16 14.06 13.44 0 0 0
10/08/2020
13.16
 1,170 13.14 13.16 13.11 0 0 0
07/08/2020
13.14
 1,320 13.01 13.16 13.14 0 0 0
06/08/2020
13.01
 780 13.14 13.14 13.01 0 0 0
05/08/2020
13.14
 500 13.21 13.21 13.14 0 0 0
04/08/2020
13.21
 1,290 13.14 13.21 13.14 0 0 0
03/08/2020
13.14
 1,250 13.09 13.26 13.09 0 0 0
31/07/2020
13.09
 1,100 13.09 13.09 13.01 0 0 0
30/07/2020
13.09
 1,150 13.09 13.14 13.09 0 0 0
29/07/2020
13.09
 1,450 13.76 13.76 12.91 0 0 0
28/07/2020
13.76
 940 13.06 13.76 12.94 0 0 0
27/07/2020
13.06
 1,870 13.86 13.86 12.99 0 0 0
24/07/2020
13.86
 1,620 13.76 13.89 13.76 600 0 0.0
23/07/2020
13.76
 2,780 14.26 14.26 13.76 0 0 0
22/07/2020
14.26
 1,980 14.64 14.64 14.26 0 0 0
21/07/2020
14.64
 1,150 15.01 15.01 14.51 0 0 0
20/07/2020
15.01
 1,190 15.74 15.74 15.01 0 0 0
17/07/2020
15.74
 1,040 15.04 15.74 14.99 0 0 0
16/07/2020
15.04
 1,690 15.74 16.51 15.04 0 0 0
15/07/2020
15.74
 4,210 14.71 15.74 14.71 0 0 0
14/07/2020
14.71
 640 14.76 14.76 14.71 0 0 0
13/07/2020
14.76
 1,020 14.69 14.76 14.69 0 0 0
10/07/2020
14.69
 1,070 14.76 14.76 14.56 0 0 0
09/07/2020
14.76
 1,190 14.84 14.84 14.76 0 0 0
08/07/2020
14.84
 1,220 14.84 14.86 14.76 0 0 0
07/07/2020
14.84
 1,130 15.01 15.01 14.84 0 0 0
06/07/2020
15.01
 990 14.89 15.01 14.89 0 0 0
03/07/2020
14.89
 1,140 15.01 15.01 14.89 0 0 0
02/07/2020
15.01
 1,160 15.06 15.16 15.01 0 0 0
01/07/2020
15.06
 1,000 15.06 15.06 14.84 0 0 0
30/06/2020
15.06
 1,100 15.21 15.21 15.06 0 0 0
29/06/2020
15.21
 2,050 15.74 15.74 15.21 0 0 0
26/06/2020
15.74
 930 15.74 15.74 15.71 0 0 0
25/06/2020
15.74
 810 15.74 15.74 15.71 0 0 0
24/06/2020
15.74
 770 15.74 15.74 15.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |