CTCP Thương mại Dịch vụ TNS Holdings (tn1)

13.90
-0.65
(-4.47%)
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
(2025-12-29) 		0.60 4.29% 195,400 500 0.0
13.80
14.65
14.55
2 tháng
(2025-11-28) 		-1.10 -7.01% 463,500 100 0.0
13.70
15.70
14.55
3 tháng
(2025-10-29) 		-0.40 -2.67% 966,500 -200 -0.0
13.70
16.30
14.55
6 tháng
(2025-07-31) 		4.05 38.39% 2,874,500 2,200 0.0
10.55
16.70
14.55
12 tháng
(2025-02-03) 		5.72 64.36% 4,082,300 -42,000 -0.1
8.20
16.70
14.55
24 tháng
(2024-02-07) 		3.90 36.50% 4,773,600 -102,968 -0.8
8.20
16.70
14.55
36 tháng
(2023-02-13) 		3.65 33.28% 5,645,400 -61,468 1.3
8.20
16.70
14.55
60 tháng
(2021-02-22) 		-8.36 -36.42% 9,588,900 -40,743 2.3
8.20
24.92
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
11.57
 100 11.57 11.57 11.57 0 0 0
22/01/2024
11.69
 100 11.69 11.69 11.69 0 0 0
19/01/2024
11.69
 200 11.42 11.69 11.42 0 0 0
18/01/2024
11.42
 100 11.42 11.42 11.42 0 0 0
17/01/2024
11.42
 300 11.42 11.42 11.42 0 0 0
16/01/2024
11.42
 200 11.50 11.50 11.42 0 0 0
15/01/2024
11.50
 200 11.57 11.57 11.50 0 0 0
12/01/2024
11.57
 100 11.57 11.57 11.57 0 0 0
11/01/2024
11.65
 300 11.50 11.65 11.50 0 0 0
10/01/2024
11.50
 100 11.50 11.50 11.50 0 0 0
09/01/2024
11.57
 100 11.57 11.57 11.57 0 0 0
08/01/2024
11.57
 200 11.57 11.57 11.57 0 0 0
05/01/2024
11.57
 500 11.53 11.57 11.27 0 0 0
04/01/2024
11.57
 100 11.57 11.57 11.57 0 0 0
03/01/2024
11.65
 100 11.65 11.65 11.65 0 0 0
02/01/2024
11.65
 10,200 11.65 11.69 11.65 10,000 0 0.2
29/12/2023
11.57
 300 11.80 11.80 11.57 0 0 0
28/12/2023
11.80
 200 11.95 11.95 11.80 0 0 0
27/12/2023
11.95
 200 11.95 11.95 11.88 0 0 0
26/12/2023
11.95
 5,400 11.80 11.95 11.95 5,400 0 0.1
25/12/2023
11.80
 100 11.99 11.99 11.80 0 0 0
22/12/2023
11.99
 200 12.03 12.03 11.99 0 0 0
21/12/2023
12.03
 700 12.03 12.03 11.95 600 0 0.0
20/12/2023
12.03
 300 11.72 12.03 11.72 0 0 0
19/12/2023
11.72
 300 11.80 11.80 11.72 0 0 0
18/12/2023
11.80
 100 11.80 11.80 11.80 0 0 0
15/12/2023
11.80
 200 11.65 11.80 11.65 0 0 0
14/12/2023
11.65
 200 11.80 11.80 11.65 0 0 0
13/12/2023
11.80
 600 11.95 11.95 11.80 0 0 0
12/12/2023
11.95
 6,000 12.03 12.10 11.50 5,500 0 0.1
11/12/2023
12.03
 2,100 11.99 12.03 11.99 2,000 0 0.0
08/12/2023
11.99
 200 11.99 11.99 11.99 0 0 0
07/12/2023
11.99
 200 11.99 11.99 11.80 0 0 0
06/12/2023
11.99
 300 12.03 12.03 11.99 0 0 0
05/12/2023
12.03
 100 12.10 12.10 12.03 0 0 0
04/12/2023
12.10
 600 11.65 12.10 11.65 0 0 0
01/12/2023
11.65
 100 11.84 11.84 11.65 0 0 0
30/11/2023
11.84
 200 11.72 11.84 11.72 0 0 0
29/11/2023
11.72
 200 11.65 11.72 11.65 0 0 0
28/11/2023
11.65
 500 12.03 12.03 11.65 0 0 0
27/11/2023
12.03
 200 11.88 12.03 12.03 0 0 0
24/11/2023
11.88
 6,400 11.80 11.88 11.88 6,400 0 0.1
23/11/2023
11.80
 2,200 11.65 11.80 11.80 2,000 0 0.0
22/11/2023
11.65
 1,100 11.84 11.84 11.65 0 0 0
21/11/2023
11.84
 1,100 11.91 11.91 11.84 0 0 0
20/11/2023
11.91
 300 11.91 11.91 11.88 0 0 0
17/11/2023
11.91
 400 11.76 11.91 11.76 0 0 0
16/11/2023
11.76
 300 11.80 11.80 11.76 0 0 0
15/11/2023
11.80
 3,100 11.80 12.14 11.80 0 0 0
14/11/2023
11.80
 500 11.61 11.80 11.61 0 0 0
13/11/2023
11.61
 300 11.65 11.65 11.61 0 0 0
10/11/2023
11.65
 600 11.65 11.65 11.57 0 0 0
09/11/2023
11.65
 3,400 11.65 11.65 11.65 3,000 0 0.0
08/11/2023
11.65
 600 11.42 11.65 11.27 300 0 0.0
07/11/2023
11.42
 300 11.42 11.42 11.11 0 0 0
06/11/2023
11.42
 200 11.42 11.42 11.42 0 0 0
03/11/2023
11.42
 400 11.42 11.42 11.42 0 0 0
02/11/2023
11.42
 400 11.34 11.42 11.34 0 0 0
01/11/2023
11.34
 300 11.84 11.84 11.34 0 0 0
31/10/2023
11.84
 300 11.57 11.84 11.57 0 0 0
30/10/2023
11.57
 700 11.42 11.57 11.23 0 0 0
27/10/2023
11.42
 5,300 11.57 11.57 10.89 0 0 0
26/10/2023
11.57
 600 11.61 11.61 10.96 200 0 0.0
25/10/2023
11.61
 300 11.65 11.65 11.61 0 0 0
24/10/2023
11.65
 200 11.53 11.65 11.53 0 0 0
23/10/2023
11.53
 300 11.57 11.57 11.53 0 0 0
20/10/2023
11.57
 1,200 11.99 11.99 11.57 0 0 0
19/10/2023
11.99
 1,600 12.07 12.07 11.30 0 0 0
18/10/2023
12.07
 300 11.99 12.07 11.65 0 0 0
17/10/2023
11.99
 300 11.80 11.99 11.80 0 0 0
16/10/2023
11.80
 300 12.10 12.10 11.80 0 0 0
13/10/2023
12.10
 500 12.18 12.37 12.10 0 0 0
12/10/2023
12.18
 400 12.33 12.41 12.18 0 0 0
11/10/2023
12.33
 200 12.10 12.33 12.10 0 0 0
10/10/2023
12.10
 600 12.18 12.18 12.10 0 0 0
09/10/2023
12.18
 100 12.18 12.18 12.18 0 0 0
06/10/2023
12.18
 2,200 12.10 12.18 11.42 0 0 0
05/10/2023
12.10
 700 11.50 12.10 11.42 0 200 -0.0
04/10/2023
11.50
 300 11.80 11.80 11.46 0 0 0
03/10/2023
11.80
 400 11.88 11.95 11.80 0 0 0
02/10/2023
11.88
 800 11.99 12.10 11.88 0 0 0
29/09/2023
11.99
 400 11.72 11.99 11.72 0 0 0
28/09/2023
11.72
 300 12.03 12.03 11.72 0 0 0
27/09/2023
12.03
 300 12.10 12.10 11.80 0 0 0
26/09/2023
12.10
 900 12.26 12.26 12.10 0 0 0
25/09/2023
12.26
 300 12.48 12.48 12.26 0 0 0
22/09/2023
12.48
 6,200 12.87 12.87 12.26 0 4,500 -0.1
21/09/2023
12.87
 300 12.94 12.94 12.87 0 0 0
20/09/2023
12.94
 800 12.94 12.94 12.94 0 700 -0.0
19/09/2023
12.94
 400 12.71 12.94 12.71 0 0 0
18/09/2023
12.71
 400 13.09 13.09 12.71 0 0 0
15/09/2023
13.09
 300 12.94 13.25 13.09 0 0 0
14/09/2023
12.94
 8,000 13.36 13.36 12.94 2,500 0 0.0
13/09/2023
13.36
 3,000 13.40 13.55 13.25 0 0 0
12/09/2023
13.40
 2,300 13.93 14.01 13.40 0 0 0
11/09/2023
13.93
 9,500 14.12 14.12 13.17 0 400 -0.0
08/09/2023
14.12
 3,400 13.97 14.27 13.02 0 0 0
07/09/2023
13.97
 44,000 13.06 13.97 13.21 39,900 0 0.7
06/09/2023
13.06
 6,800 12.37 13.09 12.71 300 0 0.0
05/09/2023
12.37
 98,600 11.57 12.37 11.46 0 72,500 -1.1

Chính sách bảo mật | Điều khoản sử dụng |