CTCP Thương mại Dịch vụ TNS Holdings (tn1)

12.35
-0.55
(-4.26%)
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
(2026-08-12) 		-1.60 -11.03% 35,200 0 0
12.35
14.50
12.35
2 tháng
(2026-07-13) 		-1.50 -10.42% 70,900 100 0
12.35
15
12.35
3 tháng
(2026-06-15) 		-1.60 -11.03% 77,500 100 0
12.35
15
12.35
6 tháng
(2026-03-16) 		-3.10 -19.38% 430,200 -5,800 0.0
12.35
16.70
12.35
12 tháng
(2025-09-16) 		-1.90 -12.84% 2,481,200 -5,400 0.0
12.35
18.55
12.35
24 tháng
(2024-09-23) 		3.15 32.25% 5,444,900 -103,272 -0.7
8.20
18.55
12.35
36 tháng
(2023-09-27) 		0.87 7.25% 5,960,800 -50,568 0.1
8.20
18.55
12.35
60 tháng
(2021-10-07) 		-5.56 -30.12% 9,218,900 -52,443 2.1
8.20
24.92
12.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2019
12.95
 920 13.69 13.74 12.95 0 0 0
09/07/2019
13.69
 1,100 13.69 13.69 13.05 0 0 0
08/07/2019
13.69
 1,600 13.00 13.69 12.29 0 0 0
05/07/2019
13.00
 810 12.26 13.12 11.40 0 0 0
04/07/2019
12.26
 1,310 13.12 13.12 12.26 0 0 0
03/07/2019
13.12
 1,530 13.24 13.24 13.12 0 0 0
02/07/2019
13.24
 1,410 13.49 13.49 12.56 0 0 0
01/07/2019
13.49
 1,630 13.61 14.54 12.68 0 0 0
28/06/2019
13.61
 680 13.61 13.61 13.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |