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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |