CTCP Thương mại Dịch vụ TNS Holdings (tn1)

15.10
-0.45
(-2.89%)
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
(2026-03-30) 		-0.95 -5.76% 125,500 -8,900 0
15
16.50
15.10
2 tháng
(2026-03-02) 		-1.15 -6.89% 239,500 -10,900 -0.0
15
17
15.10
3 tháng
(2026-01-29) 		1.20 8.36% 764,300 -11,200 -0.0
14.25
18.55
15.10
6 tháng
(2025-10-31) 		-0.40 -2.51% 1,742,900 -11,000 -0.0
13.70
18.55
15.10
12 tháng
(2025-05-05) 		6.32 68.45% 4,767,900 -33,100 0.1
8.80
18.55
15.10
24 tháng
(2024-05-09) 		5.31 51.87% 5,434,500 -114,572 -0.8
8.20
18.55
15.10
36 tháng
(2023-05-15) 		4.72 43.64% 6,346,200 -86,968 -0.2
8.20
18.55
15.10
60 tháng
(2021-05-25) 		-2.72 -14.87% 10,144,700 -51,543 2.3
8.20
24.92
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2020
15.74
 1,090 15.76 15.76 15.64 0 0 0
22/06/2020
15.76
 1,910 15.81 16.01 15.76 0 0 0
19/06/2020
15.81
 700 16.01 16.01 15.81 0 0 0
18/06/2020
16.01
 620 16.01 16.01 16.01 0 0 0
17/06/2020
16.01
 590 16.01 16.01 16.01 0 0 0
16/06/2020
16.01
 1,120 16.01 16.01 16.01 0 0 0
15/06/2020
16.01
 1,070 16.14 16.14 16.01 0 0 0
12/06/2020
16.14
 1,500 17.09 17.09 16.14 0 0 0
11/06/2020
17.09
 1,630 16.59 17.09 16.46 0 0 0
10/06/2020
16.59
 4,390 16.51 17.26 16.59 0 0 0
09/06/2020
16.51
 1,320 16.51 16.51 16.44 0 0 0
08/06/2020
16.51
 1,200 16.51 16.51 16.46 0 0 0
05/06/2020
16.51
 1,480 16.51 16.51 16.44 0 0 0
04/06/2020
16.51
 1,110 16.51 16.51 16.49 0 0 0
03/06/2020
16.51
 3,030 16.24 16.51 16.24 110 0 0.0
02/06/2020
16.24
 2,360 16.21 16.24 16.21 0 0 0
01/06/2020
16.21
 3,040 16.06 16.21 16.06 0 0 0
29/05/2020
16.06
 3,980 16.06 16.06 16.04 2,200 0 0.1
28/05/2020
16.06
 5,350 16.14 16.14 16.04 4,270 0 0.3
27/05/2020
16.14
 1,550 16.14 16.14 16.14 0 0 0
26/05/2020
16.14
 1,400 16.14 16.21 16.06 0 0 0
25/05/2020
16.14
 1,370 16.19 16.21 16.14 0 0 0
22/05/2020
16.19
 1,670 16.29 16.29 16.19 0 0 0
21/05/2020
16.29
 1,590 16.29 16.29 16.29 0 0 0
20/05/2020
16.29
 3,300 16.29 16.29 16.26 2,100 0 0.1
19/05/2020
16.29
 1,670 16.26 16.29 16.26 0 0 0
18/05/2020
16.26
 1,330 16.26 16.26 16.26 0 0 0
15/05/2020
16.26
 1,280 16.26 16.26 16.24 0 0 0
14/05/2020
16.26
 1,350 16.29 16.29 16.26 0 0 0
13/05/2020
16.29
 1,210 16.26 16.29 16.26 0 0 0
12/05/2020
16.26
 1,230 16.26 16.26 16.19 0 0 0
11/05/2020
16.26
 1,260 16.26 16.26 16.01 0 0 0
08/05/2020
16.26
 3,590 16.19 16.26 16.01 2,300 0 0.1
07/05/2020
16.19
 4,370 16.19 16.19 16.01 2,550 0 0.2
06/05/2020
16.19
 1,600 16.19 16.19 16.14 1,000 0 0.1
05/05/2020
16.19
 1,150 16.19 16.19 16.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |