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)
10/04/2023
10.95
 2,200 11.05 11.05 10.95 0 0 0.2
07/04/2023
11.05
 400 10.95 11.05 10.95 0 0 0.2
06/04/2023
10.95
 12,100 11.18 11.28 10.95 10,000 0 0.2
05/04/2023
11.18
 2,500 11.08 11.18 10.95 0 0 0
04/04/2023
11.08
 1,700 10.99 11.08 10.99 0 0 0
03/04/2023
10.99
 500 11.05 11.05 10.99 0 0 0
31/03/2023
11.05
 1,700 11.05 11.05 11.05 0 0 0
30/03/2023
11.05
 500 11.05 11.05 11.05 0 0 0
29/03/2023
11.05
 500 11.05 11.05 11.05 0 0 0
28/03/2023
11.05
 1,100 11.02 11.05 11.02 0 0 0
27/03/2023
11.02
 200 11.02 11.02 11.02 0 0 0
24/03/2023
11.02
 3,100 10.92 11.02 10.92 0 0 0
23/03/2023
10.92
 400 10.95 10.95 10.92 0 0 0
22/03/2023
10.95
 700 10.95 10.95 10.95 0 0 0
21/03/2023
10.95
 1,600 10.83 10.95 10.83 0 0 -0.0
20/03/2023
10.83
 200 10.83 10.83 10.83 0 0 0.0
17/03/2023
10.83
 1,300 10.83 10.83 10.83 0 0 0.0
16/03/2023
10.83
 300 10.83 10.83 10.83 0 0 0.0
15/03/2023
10.83
 1,100 10.63 10.83 10.63 0 0 0.0
14/03/2023
10.63
 1,900 10.92 10.92 10.63 0 0 0.0
13/03/2023
10.92
 1,500 10.92 10.92 10.92 0 0 0.0
10/03/2023
10.92
 400 10.79 10.92 10.79 0 0 0.0
09/03/2023
10.79
 500 10.73 10.79 10.73 0 0 0.0
08/03/2023
10.73
 500 10.63 10.73 10.63 0 0 0.0
07/03/2023
10.63
 600 10.63 10.63 10.63 0 0 0.0
06/03/2023
10.63
 2,200 10.63 10.63 10.57 200 0 0.0
03/03/2023
10.63
 400 10.54 10.63 10.57 0 0 -0.0
02/03/2023
10.54
 300 10.54 10.54 10.54 0 0 -0.0
01/03/2023
10.54
 600 10.54 10.54 10.54 0 0 -0.0
28/02/2023
10.54
 1,700 10.83 10.83 10.54 0 0 -0.0
27/02/2023
10.83
 300 10.83 10.83 10.83 0 0 -0.0
24/02/2023
10.83
 400 10.92 10.92 10.83 0 0 -0.0
23/02/2023
10.92
 500 10.92 10.92 10.92 0 0 -0.0
22/02/2023
10.92
 200 10.95 10.95 10.92 0 0 -0.0
21/02/2023
10.95
 1,900 11.02 11.02 10.95 0 0 -0.0
20/02/2023
11.02
 1,800 10.95 11.02 10.92 0 0 -0.0
17/02/2023
10.95
 500 10.95 10.95 10.95 0 0 -0.0
16/02/2023
10.95
 400 10.95 10.95 10.95 0 0 -0.0
15/02/2023
10.95
 500 10.95 10.95 10.95 0 0 -0.0
14/02/2023
10.95
 300 10.95 10.95 10.95 0 0 -0.0
13/02/2023
10.95
 1,500 10.95 10.95 10.95 0 0 -0.0
10/02/2023
10.95
 500 11.02 11.02 10.95 0 200 -0.0
09/02/2023
11.02
 3,500 11.02 11.02 11.02 0 0 0.0
08/02/2023
11.02
 1,600 11.02 11.02 11.02 0 0 0.0
07/02/2023
11.02
 2,100 11.02 11.02 11.02 200 0 0.0
06/02/2023
11.02
 700 11.12 11.12 11.02 0 0 0.0
03/02/2023
11.12
 1,700 11.12 11.21 11.12 0 0 0.0
02/02/2023
11.12
 1,400 11.47 11.47 11.12 0 0 0.0
01/02/2023
11.47
 1,400 11.60 11.60 11.47 0 0 0.0
31/01/2023
11.60
 600 11.60 11.60 11.60 0 0 0.0
30/01/2023
11.60
 1,800 11.60 11.73 11.60 0 0 0.0
27/01/2023
11.60
 1,400 11.41 11.60 11.41 0 0 0.0
19/01/2023
11.41
 400 11.41 11.41 11.41 0 0 0.0
18/01/2023
11.41
 2,000 11.34 11.41 10.95 0 0 0.0
17/01/2023
11.34
 1,600 10.95 11.34 10.95 0 0 0.0
16/01/2023
10.95
 2,200 11.60 11.60 10.95 0 0 0.0
13/01/2023
11.60
 1,700 11.99 11.99 11.60 0 0 0.0
12/01/2023
11.99
 1,400 11.89 11.99 11.89 0 0 0.0
11/01/2023
11.89
 2,300 11.89 11.92 11.89 0 0 0.0
10/01/2023
11.89
 1,600 11.66 11.89 11.66 0 0 0.0
09/01/2023
11.66
 2,200 11.66 11.66 11.66 0 0 0.0
06/01/2023
11.66
 900 11.63 11.66 11.63 0 0 0.0
05/01/2023
11.63
 400 11.66 11.66 11.63 0 0 0.0
04/01/2023
11.66
 1,600 11.66 11.66 11.66 0 0 0.0
03/01/2023
11.66
 2,400 11.66 11.66 11.60 0 0 0.0
30/12/2022
11.66
 3,500 11.41 11.66 11.41 0 0 0.0
29/12/2022
11.41
 1,200 11.66 11.66 11.41 0 0 0.0
28/12/2022
11.66
 4,400 11.53 11.66 11.41 0 0 0.0
27/12/2022
11.53
 2,100 11.21 11.53 11.21 0 0 0.0
26/12/2022
11.21
 400 11.21 11.21 11.21 0 0 0.0
23/12/2022
11.21
 1,700 11.15 11.21 11.15 0 0 0.0
22/12/2022
11.15
 2,400 11.28 11.28 11.15 0 0 0.0
21/12/2022
11.28
 2,200 11.60 11.60 11.28 0 0 0.0
20/12/2022
11.60
 1,600 11.99 11.99 11.60 0 0 0.0
19/12/2022
11.99
 2,600 11.92 11.99 11.92 0 0 0.0
16/12/2022
11.92
 300 11.92 11.92 11.92 0 0 0.0
15/12/2022
11.92
 1,300 12.02 12.02 11.92 0 0 0.0
14/12/2022
12.02
 1,800 12.05 12.05 11.92 0 0 0.0
13/12/2022
12.05
 600 11.92 12.05 11.92 0 0 0.0
12/12/2022
11.92
 300 11.92 11.92 11.92 0 0 0.0
09/12/2022
11.92
 500 12.24 12.24 11.92 0 0 0.0
08/12/2022
12.24
 600 12.24 12.24 12.21 0 0 0.0
07/12/2022
12.24
 300 12.24 12.24 12.24 0 0 0.0
06/12/2022
12.24
 1,000 12.34 12.34 12.24 0 0 0.0
05/12/2022
12.34
 1,900 12.11 12.34 12.15 0 0 0.0
02/12/2022
12.11
 6,600 12.82 12.82 12.11 0 0 0.0
01/12/2022
12.82
 2,500 12.24 12.82 12.24 0 0 0.0
30/11/2022
12.24
 1,600 12.24 12.24 12.24 0 0 0.0
29/11/2022
12.24
 3,000 12.24 12.24 12.24 1,400 0 0.0
28/11/2022
12.24
 3,800 11.99 12.24 11.99 0 0 -0.0
25/11/2022
11.99
 2,400 11.99 11.99 11.99 0 0 -0.0
24/11/2022
11.99
 200 11.99 11.99 11.99 0 0 -0.0
23/11/2022
11.99
 1,000 12.31 12.31 11.99 0 0 -0.0
22/11/2022
12.31
 2,000 12.18 12.31 12.18 0 0 -0.0
21/11/2022
12.18
 4,000 12.18 12.18 12.18 0 0 -0.0
18/11/2022
12.18
 2,200 12.24 12.24 12.18 0 100 -0.0
17/11/2022
12.24
 2,100 11.92 12.31 11.92 0 0 -0.1
16/11/2022
11.92
 3,400 11.92 12.57 11.92 0 0 -0.1
15/11/2022
11.92
 5,700 12.79 12.79 11.92 0 0 -0.1
14/11/2022
12.79
 2,000 13.27 13.27 12.79 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |