CTCP Thương mại Dịch vụ TNS Holdings (tn1)

12.35
-0.55
(-4.26%)
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
(2026-08-12) 		-1.60 -11.03% 35,200 0 0
12.35
14.50
12.35
2 tháng
(2026-07-13) 		-1.50 -10.42% 70,900 100 0
12.35
15
12.35
3 tháng
(2026-06-15) 		-1.60 -11.03% 77,500 100 0
12.35
15
12.35
6 tháng
(2026-03-16) 		-3.10 -19.38% 430,200 -5,800 0.0
12.35
16.70
12.35
12 tháng
(2025-09-16) 		-1.90 -12.84% 2,481,200 -5,400 0.0
12.35
18.55
12.35
24 tháng
(2024-09-23) 		3.15 32.25% 5,444,900 -103,272 -0.7
8.20
18.55
12.35
36 tháng
(2023-09-27) 		0.87 7.25% 5,960,800 -50,568 0.1
8.20
18.55
12.35
60 tháng
(2021-10-07) 		-5.56 -30.12% 9,218,900 -52,443 2.1
8.20
24.92
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |