CTCP Thương mại Dịch vụ TNS Holdings (tn1)

16.65
0
(0%)
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
(2026-02-11) 		-0.30 -1.77% 229,300 -1,200 -0.0
15.75
17.20
16.65
2 tháng
(2026-01-12) 		2.45 17.25% 753,900 -1,800 -0.0
13.90
18.55
16.65
3 tháng
(2025-12-15) 		2.35 16.43% 875,400 -700 -0.0
13.70
18.55
16.65
6 tháng
(2025-09-15) 		1.10 7.07% 2,204,200 1,300 0.0
13.70
18.55
16.65
12 tháng
(2025-03-18) 		7.51 82.08% 4,646,100 -25,800 0.0
8.20
18.55
16.65
24 tháng
(2024-03-25) 		6.60 65.69% 5,365,900 -104,972 -0.8
8.20
18.55
16.65
36 tháng
(2023-03-29) 		5.60 50.67% 6,243,400 -62,868 1.3
8.20
18.55
16.65
60 tháng
(2021-04-08) 		-3.91 -19.03% 10,119,200 -41,943 2.3
8.20
24.92
16.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |