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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |