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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |