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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |