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)
28/11/2023
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
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

Chính sách bảo mật | Điều khoản sử dụng |