CTCP Thương mại Dịch vụ TNS Holdings (tn1)

15
0.05
(0.33%)
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
(2025-11-04) 		-0.95 -5.99% 454,300 -3,400 -0.1
14.40
15.85
14.95
2 tháng
(2025-10-06) 		0.20 1.36% 781,800 -1,500 -0.0
13.70
16.30
14.95
3 tháng
(2025-09-05) 		0 0% 1,755,200 2,200 0.0
13.70
16.70
14.95
6 tháng
(2025-06-09) 		5.23 54.13% 3,106,200 3,500 0.0
9.27
16.70
14.95
12 tháng
(2024-12-09) 		5.80 63.72% 3,854,200 -97,100 -0.7
8.20
16.70
14.95
24 tháng
(2023-12-15) 		3.10 26.27% 4,513,900 -63,268 -0.1
8.20
16.70
14.95
36 tháng
(2022-12-20) 		3.30 28.46% 5,364,500 -61,968 2.1
8.20
16.70
14.95
60 tháng
(2020-12-30) 		-14.82 -49.87% 9,321,780 -42,313 2.2
8.20
31.04
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
16.19
 1,250 16.29 16.29 16.19 0 0 0
29/04/2020
16.29
 1,140 16.29 16.31 16.01 0 0 0
28/04/2020
16.29
 2,710 15.84 16.29 15.84 0 0 0
27/04/2020
15.84
 1,300 15.71 15.84 15.64 0 0 0
24/04/2020
15.71
 1,470 15.79 15.94 15.71 0 0 0
23/04/2020
15.79
 1,090 15.79 15.89 15.66 0 0 0
22/04/2020
15.79
 1,150 15.79 15.81 15.66 0 0 0
21/04/2020
15.79
 1,030 15.79 15.79 15.64 0 0 0
20/04/2020
15.79
 1,060 15.79 15.89 15.76 0 0 0
17/04/2020
15.79
 1,240 15.79 15.79 15.74 0 0 0
16/04/2020
15.79
 1,120 15.76 15.79 15.71 0 0 0
15/04/2020
15.76
 1,430 15.74 15.84 15.74 0 0 0
14/04/2020
15.74
 1,210 15.84 15.84 15.74 0 0 0
13/04/2020
15.84
 800 15.76 15.84 15.76 0 0 0
10/04/2020
15.76
 2,330 15.76 15.76 15.64 0 0 0
09/04/2020
15.76
 4,670 15.54 15.76 15.41 0 0 0
08/04/2020
15.54
 3,130 15.64 15.64 15.54 0 0 0
07/04/2020
15.64
 710 15.54 15.64 15.51 0 0 0
06/04/2020
15.54
 1,430 15.39 15.54 15.34 0 0 0
03/04/2020
15.39
 980 15.39 15.39 15.26 0 0 0
01/04/2020
15.39
 1,350 15.39 15.39 15.24 0 0 0
31/03/2020
15.39
 900 15.39 15.39 15.34 0 0 0
30/03/2020
15.39
 650 15.39 15.39 15.39 0 0 0
27/03/2020
15.39
 1,040 15.34 15.39 15.26 0 0 0
26/03/2020
15.34
 730 15.34 15.34 15.29 0 0 0
25/03/2020
15.34
 1,140 15.26 15.34 15.26 0 0 0
24/03/2020
15.26
 1,610 15.16 15.26 15.09 0 0 0
23/03/2020
15.16
 600 15.16 15.19 15.16 0 0 0
20/03/2020
15.16
 1,650 15.01 15.16 15.01 0 0 0
19/03/2020
15.01
 1,610 15.01 15.04 14.76 0 0 0
18/03/2020
15.01
 770 15.01 15.01 14.99 0 0 0
17/03/2020
15.01
 660 15.01 15.01 15.01 0 0 0
16/03/2020
15.01
 1,040 15.11 15.26 15.01 0 0 0
13/03/2020
15.11
 1,830 15.11 15.26 14.84 0 0 0
12/03/2020
15.11
 570 15.09 15.11 15.09 0 0 0
11/03/2020
15.09
 1,210 15.09 15.14 15.09 0 0 0
10/03/2020
15.09
 3,300 15.09 15.09 14.89 0 0 0
09/03/2020
15.09
 590 15.21 15.21 15.09 0 0 0
06/03/2020
15.21
 3,510 15.24 15.26 15.21 0 0 0
05/03/2020
15.24
 4,610 15.09 15.24 14.99 0 0 0
04/03/2020
15.09
 5,280 15.56 15.56 15.09 0 0 0
03/03/2020
15.56
 860 15.56 15.56 15.51 0 0 0
02/03/2020
15.56
 1,180 15.74 15.74 15.51 0 0 0
28/02/2020
15.74
 1,250 15.84 15.84 15.74 0 0 0
27/02/2020
15.84
 360 15.84 15.84 15.81 0 0 0
26/02/2020
15.84
 730 15.99 15.99 15.84 0 0 0
25/02/2020
15.99
 1,330 15.99 15.99 15.79 0 0 0
24/02/2020
15.99
 970 16.04 16.04 15.99 0 0 0
21/02/2020
16.04
 3,410 16.01 16.04 15.89 0 0 0
20/02/2020
16.01
 5,000 16.01 16.04 15.76 0 0 0
19/02/2020
16.01
 3,660 15.89 16.01 15.81 0 0 0
18/02/2020
15.89
 4,220 15.89 16.04 15.76 0 0 0
17/02/2020
15.89
 3,050 15.89 15.89 15.74 0 0 0
14/02/2020
15.89
 2,310 16.06 16.06 15.89 0 0 0
13/02/2020
16.06
 1,260 16.26 16.49 16.06 0 0 0
12/02/2020
16.26
 620 16.26 16.26 16.21 0 0 0
11/02/2020
16.26
 1,050 16.19 16.26 16.11 0 0 0
10/02/2020
16.19
 1,100 16.21 16.21 16.14 0 0 0
07/02/2020
16.21
 1,800 16.19 16.21 16.01 0 0 0
06/02/2020
16.19
 6,030 16.11 16.19 15.84 0 0 0
05/02/2020
16.11
 3,940 16.11 16.11 15.64 0 0 0
04/02/2020
16.11
 2,100 16.21 16.21 16.06 0 0 0
03/02/2020
16.21
 3,240 16.21 16.21 16.06 0 0 0
31/01/2020
16.21
 3,640 16.14 16.21 16.01 0 0 0
30/01/2020
16.14
 1,070 16.26 16.26 16.14 0 0 0
22/01/2020
16.26
 870 16.26 16.26 16.26 0 0 0
21/01/2020
16.26
 2,040 16.16 16.26 16.01 0 0 0
20/01/2020
16.16
 1,400 16.09 16.39 16.09 0 0 0
17/01/2020
16.09
 1,700 16.09 16.09 16.01 0 0 0
16/01/2020
16.09
 1,760 16.14 16.14 16.01 0 0 0
15/01/2020
16.14
 1,410 16.06 16.14 15.96 0 0 0
14/01/2020
16.06
 890 15.96 16.06 15.89 0 0 0
13/01/2020
15.96
 1,300 15.96 16.31 15.96 0 0 0
10/01/2020
15.96
 1,560 15.91 15.96 15.81 0 0 0
09/01/2020
15.91
 1,580 15.81 15.91 15.76 50 0 0.0
08/01/2020
15.81
 320 15.89 15.89 15.81 0 0 0
07/01/2020
15.89
 670 15.96 15.96 15.89 0 0 0
06/01/2020
15.96
 1,260 16.21 16.21 15.96 0 0 0
03/01/2020
16.21
 1,970 16.06 16.21 15.89 0 0 0
02/01/2020
16.06
 1,410 16.01 16.06 16.01 0 0 0
31/12/2019
16.01
 1,880 15.76 16.01 15.64 0 0 0
30/12/2019
15.76
 1,640 15.51 15.76 15.51 0 0 0
27/12/2019
15.51
 640 15.59 15.59 15.51 0 0 0
26/12/2019
15.59
 1,260 15.51 15.59 15.51 0 0 0
25/12/2019
15.51
 1,320 15.51 15.51 15.39 0 0 0
24/12/2019
15.51
 1,200 16.01 16.01 15.51 0 0 0
23/12/2019
16.01
 1,270 16.01 16.01 15.76 0 0 0
20/12/2019
16.01
 2,020 15.89 16.01 15.81 0 0 0
19/12/2019
15.89
 1,700 15.71 15.89 15.59 0 0 0
18/12/2019
15.71
 2,020 15.64 15.71 15.64 0 0 0
17/12/2019
15.64
 1,120 15.51 15.64 15.51 0 0 0
16/12/2019
15.51
 960 15.51 15.51 15.49 0 0 0
13/12/2019
15.51
 1,100 15.51 15.51 15.49 0 0 0
12/12/2019
15.51
 2,310 15.14 15.51 15.14 0 0 0
11/12/2019
15.14
 1,100 15.39 15.39 15.14 0 0 0
10/12/2019
15.39
 1,530 15.44 15.44 15.39 0 0 0
09/12/2019
15.44
 1,500 15.39 15.44 15.39 0 0 0
06/12/2019
15.39
 2,750 15.21 15.39 15.26 0 0 0
05/12/2019
15.21
 1,100 15.06 15.21 15.06 0 0 0
04/12/2019
15.06
 850 15.14 15.14 15.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |