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)
29/02/2024
10.54
 100 10.54 10.54 10.54 0 0 0
28/02/2024
10.54
 7,000 10.35 10.54 9.90 0 138 -0.0
27/02/2024
10.35
 600 10.62 10.66 10.35 0 0 0
26/02/2024
10.66
 200 10.81 10.81 10.66 0 0 0
23/02/2024
10.81
 3,900 10.96 10.96 10.51 0 0 0
22/02/2024
11.08
 1,600 10.35 11.08 10.05 100 1,215 -0.0
21/02/2024
10.51
 800 10.35 10.51 10.35 0 0 0
20/02/2024
10.35
 400 10.51 10.51 10.35 200 0 0.0
19/02/2024
10.51
 500 10.58 10.66 10.51 0 0 0
16/02/2024
10.58
 700 10.58 10.58 10.51 0 0 0
15/02/2024
10.58
 4,200 10.73 10.73 10.35 2,000 0 0.0
07/02/2024
10.70
 1,500 10.28 10.73 10.28 0 0 0
06/02/2024
10.28
 1,000 10.66 10.66 10.20 200 0 0.0
05/02/2024
10.70
 500 10.20 10.70 10.20 0 0 0
02/02/2024
10.20
 13,600 10.85 10.85 10.12 0 2,400 -0.0
01/02/2024
10.85
 1,000 11.65 11.65 10.85 0 900 -0.0
31/01/2024
11.65
 100 11.65 11.65 11.65 0 0 0
30/01/2024
11.65
 100 11.65 11.65 11.65 0 0 0
29/01/2024
11.65
 500 11.65 11.65 11.65 0 0 0
26/01/2024
11.65
 10,500 11.95 11.95 11.65 10,000 0 0.2
25/01/2024
11.80
 21,800 12.18 12.18 11.80 9,200 0 0.1
24/01/2024
12.10
 8,100 11.57 12.10 11.57 8,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |