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)
31/08/2023
11.57
 4,500 12.03 12.03 11.53 0 0 0
30/08/2023
12.03
 2,700 11.95 12.03 11.91 0 0 0
29/08/2023
11.95
 5,600 12.03 12.03 11.80 0 0 0
28/08/2023
12.03
 9,400 12.18 12.18 11.95 0 0 0
25/08/2023
12.18
 2,500 12.37 12.37 12.18 0 200 -0.0
24/08/2023
12.37
 600 12.33 12.37 12.18 0 0 0
23/08/2023
12.33
 8,100 12.33 12.33 12.29 0 0 0
22/08/2023
12.33
 500 12.41 12.41 12.33 0 0 0
21/08/2023
12.41
 2,700 12.56 12.56 12.41 0 0 0
18/08/2023
12.56
 3,500 12.94 12.94 12.56 0 0 0
17/08/2023
12.94
 15,500 13.28 13.28 12.37 0 0 0
16/08/2023
13.28
 20,600 13.66 13.66 12.79 0 0 0
15/08/2023
13.66
 26,200 13.70 13.70 13.32 0 0 0
14/08/2023
13.70
 29,200 13.70 14.08 13.63 0 0 0
11/08/2023
13.70
 22,000 14.01 14.01 13.06 0 0 0
10/08/2023
14.01
 2,700 14.16 14.16 13.70 0 0 0
09/08/2023
14.16
 3,000 14.12 14.24 14.12 0 0 0
08/08/2023
14.12
 23,300 13.21 14.12 13.32 2,200 0 0.0
07/08/2023
13.21
 13,500 12.37 13.21 12.45 0 0 0
04/08/2023
12.37
 18,200 11.57 12.37 11.27 0 0 0
03/08/2023
11.57
 1,100 11.57 11.57 11.57 0 0 0
02/08/2023
11.57
 3,200 11.69 11.69 11.57 2,300 0 0.0
01/08/2023
11.69
 4,500 11.04 11.69 11.04 0 0 0
31/07/2023
11.04
 7,800 11.57 11.57 11.04 0 0 0
28/07/2023
11.57
 500 11.57 11.57 11.57 0 0 0
27/07/2023
11.57
 1,900 11.72 11.72 11.57 0 0 0
26/07/2023
11.72
 1,800 11.72 11.72 11.65 0 0 0
25/07/2023
11.72
 900 11.72 11.88 11.72 0 0 0
24/07/2023
11.72
 2,900 11.65 11.72 11.65 0 0 0
21/07/2023
11.65
 1,800 11.42 11.65 11.42 0 0 0
20/07/2023
11.42
 2,300 11.57 11.57 11.42 0 0 0
19/07/2023
11.57
 1,100 11.61 11.61 11.42 0 0 0
18/07/2023
11.61
 1,400 11.65 11.65 11.61 0 800 -0.0
17/07/2023
11.65
 3,800 12.03 12.03 11.34 0 200 -0.0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
12.03
 4,600 12.11 12.11 11.42 0 0 0
13/07/2023
12.11
 5,400 11.79 12.11 11.79 600 0 0.0
12/07/2023
11.79
 5,100 11.60 11.79 11.60 200 0 0.0
11/07/2023
11.60
 3,000 11.73 11.73 11.34 100 0 0.0
10/07/2023
11.73
 12,200 11.08 11.73 11.15 0 0 0
07/07/2023
11.08
 3,600 11.15 11.28 10.95 100 0 0.0
06/07/2023
11.15
 2,100 11.24 11.24 10.83 0 0 0
05/07/2023
11.24
 3,200 11.08 11.24 11.08 0 0 0
04/07/2023
11.08
 2,800 11.02 11.21 10.95 0 0 0
03/07/2023
11.02
 3,900 10.83 11.08 10.83 0 0 0
30/06/2023
10.83
 6,500 10.63 10.83 10.54 0 0 0
29/06/2023
10.63
 8,600 10.31 10.63 10.31 0 0 0
28/06/2023
10.31
 8,600 10.41 10.50 10.31 0 0 0
27/06/2023
10.41
 6,200 10.41 10.41 10.31 0 0 0
26/06/2023
10.41
 1,200 10.47 10.47 10.41 0 0 0
23/06/2023
10.47
 6,200 10.47 10.54 10.47 0 0 0
22/06/2023
10.47
 3,400 10.50 10.50 10.47 0 0 0
21/06/2023
10.50
 5,200 10.41 10.50 10.41 0 0 0
20/06/2023
10.41
 3,400 10.41 10.44 10.41 0 0 0
19/06/2023
10.41
 2,200 10.50 10.50 10.41 0 0 0
16/06/2023
10.50
 14,300 10.63 10.63 10.44 0 0 0
15/06/2023
10.63
 3,700 10.83 10.95 10.63 0 0 0
14/06/2023
10.83
 4,500 10.57 10.83 10.31 0 0 0
13/06/2023
10.57
 12,900 10.63 10.79 10.12 200 0 0.0
12/06/2023
10.63
 10,400 11.28 11.28 10.50 0 0 0
09/06/2023
11.28
 1,800 11.37 11.37 11.28 0 0 0
08/06/2023
11.37
 6,700 11.53 11.53 10.86 0 0 0
07/06/2023
11.53
 3,700 11.92 11.92 11.53 0 0 0
06/06/2023
11.92
 2,100 12.18 12.24 11.92 0 0 0
05/06/2023
12.18
 16,500 11.41 12.18 11.41 0 0 0
02/06/2023
11.41
 7,700 11.08 11.41 11.08 0 0 0
01/06/2023
11.08
 9,700 10.70 11.24 10.63 0 0 0
31/05/2023
10.70
 400 10.70 10.70 10.70 0 0 0
30/05/2023
10.70
 4,600 10.60 10.70 10.31 0 100 -0.0
29/05/2023
10.60
 8,800 10.60 10.63 10.25 0 0 0
26/05/2023
10.60
 3,200 10.70 10.73 10.60 0 0 0
25/05/2023
10.70
 3,600 10.70 10.70 10.70 0 0 0
24/05/2023
10.70
 1,700 10.66 10.70 10.66 0 0 0
23/05/2023
10.66
 3,600 10.66 10.70 10.66 0 0 0
22/05/2023
10.66
 3,400 10.63 10.66 10.63 0 0 0
19/05/2023
10.63
 200 10.63 10.63 10.63 0 0 0
18/05/2023
10.63
 1,100 10.83 10.83 10.63 0 0 0
17/05/2023
10.83
 2,100 10.83 10.83 10.50 0 1,600 -0.0
16/05/2023
10.83
 500 10.83 10.83 10.83 0 0 0
15/05/2023
10.83
 1,400 10.70 10.83 10.70 0 0 0
12/05/2023
10.70
 2,100 10.70 10.70 10.70 0 0 0
11/05/2023
10.70
 500 10.60 10.70 10.60 0 0 0
10/05/2023
10.60
 1,300 10.37 10.60 10.37 0 0 0
09/05/2023
10.37
 500 10.37 10.37 10.37 0 0 0
08/05/2023
10.37
 1,900 10.63 10.63 10.37 0 0 0
05/05/2023
10.63
 500 10.63 10.63 10.63 0 0 0
04/05/2023
10.63
 1,700 10.95 10.95 10.63 0 0 0
28/04/2023
10.95
 2,100 10.95 10.95 10.95 0 0 0
27/04/2023
10.95
 700 10.95 10.95 10.95 0 0 0
26/04/2023
10.95
 1,800 10.63 10.95 10.63 0 0 0.1
25/04/2023
10.63
 1,400 10.63 10.63 10.63 0 0 0.1
24/04/2023
10.63
 1,500 10.63 10.63 10.63 0 0 0.1
21/04/2023
10.63
 600 10.63 10.63 10.63 0 0 0.1
20/04/2023
10.63
 2,100 10.83 10.83 10.63 0 0 0
19/04/2023
10.83
 500 10.83 10.83 10.83 0 0 0.1
18/04/2023
10.83
 2,300 10.99 10.99 10.83 0 0 0.1
17/04/2023
10.99
 300 10.99 10.99 10.99 0 0 0.1
14/04/2023
10.99
 600 11.08 11.08 10.99 0 0 0.1
13/04/2023
11.08
 4,600 10.95 11.08 11.02 4,500 0 0.1
12/04/2023
10.95
 1,700 10.95 10.95 10.73 0 0 0.2
11/04/2023
10.95
 1,500 10.95 10.95 10.95 0 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |