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)
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
20/08/2019
13.61
 990 13.49 14.10 13.61 0 0 0
19/08/2019
13.49
 2,010 13.86 13.86 13.00 10 0 0.0
16/08/2019
13.86
 1,320 13.74 13.86 12.80 0 0 0
15/08/2019
13.74
 2,040 13.74 14.47 12.83 20 0 0.0
14/08/2019
13.74
 1,150 13.74 13.98 13.74 1,000 0 0.1
13/08/2019
13.74
 2,380 13.98 13.98 13.10 0 0 0
12/08/2019
13.98
 1,220 14.10 14.72 13.15 0 0 0
09/08/2019
14.10
 4,250 13.98 14.10 13.37 2,000 0 0.1
08/08/2019
13.98
 2,220 13.74 13.98 13.49 2,000 0 0.1
07/08/2019
13.74
 1,960 13.74 14.23 12.78 0 0 0
06/08/2019
13.74
 2,330 13.74 13.74 13.74 2,000 0 0.1
05/08/2019
13.74
 3,410 13.61 14.10 13.71 2,000 0 0.1
02/08/2019
13.61
 1,730 13.86 13.86 13.24 0 0 0
01/08/2019
13.86
 1,090 13.86 13.86 13.86 0 0 0
31/07/2019
13.86
 1,350 14.23 14.23 13.24 0 0 0
30/07/2019
14.23
 1,200 14.00 14.23 13.10 0 0 0
29/07/2019
14.00
 1,280 13.98 14.00 14.00 1,000 0 0.1
26/07/2019
13.98
 1,010 13.98 13.98 13.98 0 0 0
25/07/2019
13.98
 750 13.74 13.98 13.98 0 0 0
24/07/2019
13.74
 1,130 13.86 13.86 12.90 0 0 0
23/07/2019
13.86
 1,500 13.86 13.86 12.93 0 0 0
22/07/2019
13.86
 2,000 13.74 13.86 13.74 0 0 0
19/07/2019
13.74
 670 13.61 13.74 13.61 0 0 0
18/07/2019
13.61
 1,250 13.74 13.74 12.78 0 0 0
17/07/2019
13.74
 1,010 13.61 13.74 13.61 0 0 0
16/07/2019
13.61
 1,680 13.51 13.61 13.51 0 0 0
15/07/2019
13.51
 1,930 13.51 13.51 12.78 0 0 0
12/07/2019
13.51
 680 13.44 13.51 13.51 0 0 0
11/07/2019
13.44
 1,360 12.95 13.44 13.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |