CTCP Thương mại Dịch vụ TNS Holdings (tn1)

14.50
0
(0%)
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
(2026-05-13) 		0.20 1.40% 38,600 -100 0
13.20
14.60
14.50
2 tháng
(2026-04-13) 		-1.25 -7.94% 259,000 -5,200 0
13.20
15.90
14.50
3 tháng
(2026-03-16) 		-1.50 -9.38% 352,700 -5,900 0.0
13.20
16.70
14.50
6 tháng
(2025-12-15) 		0.20 1.40% 1,228,100 -6,600 -0.0
13.20
18.55
14.50
12 tháng
(2025-06-17) 		5.05 53.45% 4,355,100 -3,500 0.0
9.27
18.55
14.50
24 tháng
(2024-06-24) 		4.30 42.14% 5,502,500 -104,472 -0.7
8.20
18.55
14.50
36 tháng
(2023-06-28) 		4.19 40.64% 6,387,400 -81,768 -0.2
8.20
18.55
14.50
60 tháng
(2021-07-08) 		-4.81 -24.91% 10,093,700 -47,843 2.3
8.20
24.92
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2019
15.14
 1,000 15.26 15.26 15.09 0 0 0
02/12/2019
15.26
 1,500 15.26 15.26 14.76 0 0 0
29/11/2019
15.26
 2,320 14.89 15.26 14.89 0 0 0
28/11/2019
14.89
 2,550 14.76 14.89 14.76 0 0 0
27/11/2019
14.76
 110 14.89 14.89 14.76 0 0 0
26/11/2019
14.89
 1,900 14.89 14.89 14.76 0 0 0
25/11/2019
14.89
 2,100 15.26 15.26 14.89 0 0 0
22/11/2019
15.26
 1,000 15.26 15.26 15.26 0 0 0
21/11/2019
15.26
 3,500 15.64 15.64 15.26 0 0 0
20/11/2019
15.64
 2,550 15.51 15.64 15.51 0 0 0
19/11/2019
15.51
 1,200 15.26 15.51 15.26 0 0 0
18/11/2019
15.26
 2,500 15.76 15.76 15.26 0 0 0
15/11/2019
15.76
 0 15.76 15.76 15.76 0 0 0
14/11/2019
15.76
 0 15.76 15.76 15.76 0 0 0
13/11/2019
15.76
 1,500 16.01 16.01 15.76 0 0 0
12/11/2019
16.01
 900 15.91 16.01 16.01 0 0 0
11/11/2019
15.91
 1,630 15.76 15.91 15.76 0 0 0
08/11/2019
15.76
 1,630 16.39 16.39 15.76 0 0 0
07/11/2019
16.39
 1,560 16.51 16.51 16.39 0 0 0
06/11/2019
16.51
 1,590 16.39 16.51 16.51 0 0 0
05/11/2019
16.39
 1,600 16.14 16.39 16.39 0 0 0
04/11/2019
16.14
 2,390 15.51 16.14 16.14 0 0 0
01/11/2019
15.51
 0 15.51 15.51 15.51 0 0 0
31/10/2019
15.51
 1,500 15.76 15.76 15.51 0 0 0
30/10/2019
15.76
 1,390 15.49 15.76 15.01 0 0 0
29/10/2019
15.49
 1,000 15.76 15.76 15.01 0 0 0
28/10/2019
15.76
 0 15.76 15.76 15.76 0 0 0
25/10/2019
15.76
 500 15.76 15.76 15.76 0 0 0
24/10/2019
15.76
 1,100 16.01 16.01 15.76 0 0 0
23/10/2019
16.01
 0 16.01 16.01 16.01 0 0 0
22/10/2019
16.01
 1,650 16.26 16.26 15.14 0 0 0
21/10/2019
16.26
 1,680 16.51 16.51 16.26 0 0 0
18/10/2019
16.51
 0 16.51 16.51 16.51 0 0 0
17/10/2019
16.51
 1,670 16.51 16.51 16.51 0 0 0
16/10/2019
16.51
 2,020 15.71 16.51 16.51 0 0 0
15/10/2019
15.71
 0 15.71 15.71 15.71 0 0 0
14/10/2019
15.71
 1,050 15.74 15.74 15.71 0 0 0
11/10/2019
15.74
 0 15.74 15.74 15.74 0 0 0
10/10/2019
15.74
 1,400 16.14 16.14 15.74 0 0 0
09/10/2019
16.14
 1,600 16.26 16.26 15.76 0 0 0
08/10/2019
16.26
 0 16.26 16.26 16.26 0 0 0
07/10/2019
16.26
 1,500 16.71 16.71 16.26 0 0 0
04/10/2019
16.71
 1,600 16.71 16.71 16.71 0 0 0
03/10/2019
16.71
 1,290 16.81 16.81 16.71 0 0 0
02/10/2019
16.81
 1,040 15.76 16.86 16.81 0 0 0
01/10/2019
15.76
 1,680 15.74 15.76 15.76 0 0 0
30/09/2019
15.74
 2,590 14.99 15.74 15.51 0 0 0
27/09/2019
14.99
 1,100 14.01 14.99 14.99 0 0 0
26/09/2019: Cổ tức tiền mặt tỉ lệ: 12%
26/09/2019
14.01
 1,550 14.94 14.99 13.91 0 0 0
25/09/2019
14.94
 0 14.94 14.94 14.94 0 0 0
24/09/2019
14.94
 1,910 14.96 14.96 14.30 0 0 0
23/09/2019
14.96
 2,310 14.72 14.96 14.96 0 0 0
20/09/2019
14.72
 2,300 14.47 15.45 14.72 0 0 0
19/09/2019
14.47
 2,040 14.47 14.47 13.49 0 1,940 -0.1
18/09/2019
14.47
 2,180 14.50 14.50 14.45 0 0 0
17/09/2019
14.50
 2,580 14.72 14.72 14.50 0 0 0
16/09/2019
14.72
 1,450 14.96 14.96 14.72 0 0 0
13/09/2019
14.96
 2,060 14.23 14.96 14.23 0 0 0
12/09/2019
14.23
 2,050 13.69 14.23 13.61 0 0 0
11/09/2019
13.69
 2,280 13.74 13.86 13.61 0 0 0
10/09/2019
13.74
 1,760 13.74 13.74 13.74 0 0 0
09/09/2019
13.74
 2,200 13.12 13.74 13.74 0 0 0
06/09/2019
13.12
 2,560 13.22 13.22 12.51 0 0 0
05/09/2019
13.22
 2,260 13.24 13.24 13.00 500 410 0.0
04/09/2019
13.24
 2,220 13.24 13.24 13.24 0 0 0
03/09/2019
13.24
 2,100 13.37 13.37 12.63 0 0 0
30/08/2019
13.37
 1,290 13.49 13.49 12.66 0 0 0
29/08/2019
13.49
 2,010 13.78 13.78 13.49 0 0 0
28/08/2019
13.78
 2,310 13.83 13.83 13.78 0 0 0
27/08/2019
13.83
 2,830 13.86 13.86 13.74 0 150 -0.0
26/08/2019
13.86
 2,610 13.86 13.86 13.00 0 0 0
23/08/2019
13.86
 1,500 13.86 14.47 13.86 0 0 0
22/08/2019
13.86
 2,170 13.24 13.98 13.02 0 10 -0.0
21/08/2019
13.24
 2,300 13.61 13.61 13.24 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |