CTCP Thương mại Dịch vụ TNS Holdings (tn1)

15
0.05
(0.33%)
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
(2025-11-05) 		-0.55 -3.55% 435,800 -200 -0.0
14.40
15.70
15
2 tháng
(2025-10-06) 		0.25 1.70% 808,500 -1,500 -0.0
13.70
16.30
15
3 tháng
(2025-09-08) 		-0.95 -5.97% 1,614,800 2,200 0.0
13.70
16.70
15
6 tháng
(2025-06-09) 		5.28 54.65% 3,132,900 3,500 0.0
9.27
16.70
15
12 tháng
(2024-12-10) 		5.89 65.06% 3,867,100 -97,100 -0.7
8.20
16.70
15
24 tháng
(2023-12-18) 		3.15 26.70% 4,540,400 -63,268 -0.1
8.20
16.70
15
36 tháng
(2022-12-21) 		3.67 32.58% 5,389,600 -61,968 2.1
8.20
16.70
15
60 tháng
(2020-12-31) 		-16.09 -51.84% 9,344,320 -42,333 2.2
8.20
31.04
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
16.30
 4,300 16.40 16.40 16.24 0 0 0.0
21/09/2022
16.40
 3,700 16.24 16.40 16.17 0 0 0.0
20/09/2022
16.24
 3,600 16.30 16.30 16.24 0 0 0.0
19/09/2022
16.30
 2,800 16.30 16.53 16.30 0 0 0.0
16/09/2022
16.30
 2,600 16.30 16.30 16.30 0 0 0.0
15/09/2022
16.30
 8,500 16.37 16.37 16.30 0 0 0.0
14/09/2022
16.37
 3,100 16.37 16.37 16.37 0 0 0.0
13/09/2022
16.37
 3,800 16.43 16.43 16.37 0 0 0.0
12/09/2022
16.43
 4,000 16.43 16.43 16.43 0 0 0.0
09/09/2022
16.43
 5,300 16.43 16.56 16.43 0 0 0.0
08/09/2022
16.43
 5,200 16.69 16.69 16.43 0 0 0.0
07/09/2022
16.69
 2,900 16.75 16.75 16.62 0 0 0.0
06/09/2022
16.75
 4,000 16.69 16.75 16.69 0 0 0.0
05/09/2022
16.69
 5,500 16.43 16.69 16.43 0 0 0.0
31/08/2022
16.43
 4,200 16.43 16.43 16.43 0 0 0.0
30/08/2022
16.43
 3,700 16.17 16.43 16.17 0 0 0.0
29/08/2022
16.17
 2,600 16.56 16.56 16.17 0 0 0.0
26/08/2022
16.56
 4,100 16.43 16.56 16.33 0 0 0.0
25/08/2022
16.43
 7,200 15.85 16.43 15.85 200 0 0.0
24/08/2022
15.85
 7,900 16.75 16.75 15.85 0 0 0.0
23/08/2022
16.75
 3,900 16.75 16.95 16.75 1,200 0 0.0
22/08/2022
16.75
 4,500 17.40 17.40 16.75 0 500 -0.0
19/08/2022
17.40
 4,500 17.08 17.40 16.88 1,800 0 0.0
18/08/2022
17.08
 2,300 17.46 17.46 17.08 0 0 -0.0
17/08/2022
17.46
 3,700 17.08 17.53 17.20 0 0 -0.0
16/08/2022
17.08
 4,500 17.40 17.40 17.08 0 0 -0.0
15/08/2022
17.40
 5,400 17.08 17.40 17.08 0 0 -0.0
12/08/2022
17.08
 4,100 17.40 17.40 16.75 0 0 -0.0
11/08/2022
17.40
 4,900 16.75 17.53 16.75 0 0 -0.0
10/08/2022
16.75
 3,500 16.75 16.75 16.75 0 0 -0.0
09/08/2022
16.75
 2,100 16.43 16.75 16.43 0 0 -0.0
08/08/2022
16.43
 3,200 16.82 16.82 16.43 0 0 -0.0
05/08/2022
16.82
 4,900 16.11 16.82 16.11 0 0 -0.0
04/08/2022
16.11
 4,100 16.11 16.27 16.11 0 0 -0.0
03/08/2022
16.11
 3,700 16.11 16.11 16.11 0 0 -0.0
02/08/2022
16.11
 6,700 16.11 16.17 16.11 0 0 -0.0
01/08/2022
16.11
 3,300 16.17 16.17 16.11 0 0 -0.0
29/07/2022
16.17
 2,500 16.30 16.30 16.11 0 0 -0.0
28/07/2022
16.30
 3,700 16.04 16.30 16.04 0 0 -0.0
27/07/2022
16.04
 300 16.04 16.04 16.04 0 0 -0.0
26/07/2022
16.04
 3,000 16.11 16.11 16.04 0 0 -0.0
25/07/2022
16.11
 1,800 16.30 16.30 16.11 0 0 -0.0
22/07/2022
16.30
 4,100 16.17 16.30 16.17 0 0 -0.0
21/07/2022
16.17
 1,700 15.88 16.17 15.88 0 0 -0.0
20/07/2022
15.88
 1,400 15.59 15.88 15.59 0 0 -0.0
19/07/2022
15.59
 3,600 15.59 15.59 15.59 0 0 -0.0
18/07/2022
15.59
 700 15.59 15.59 15.59 0 0 -0.0
15/07/2022
15.59
 900 15.50 15.59 15.50 0 0 -0.0
14/07/2022
15.50
 900 15.79 15.79 15.50 0 0 -0.0
13/07/2022
15.79
 2,000 15.63 15.79 15.63 0 0 -0.0
12/07/2022
15.63
 600 15.63 15.63 15.63 0 0 -0.0
11/07/2022
15.63
 300 15.63 15.63 15.63 0 0 -0.0
08/07/2022
15.63
 1,200 15.63 15.63 15.46 0 0 -0.0
07/07/2022
15.63
 700 15.46 15.63 15.46 0 0 -0.1
06/07/2022
15.46
 1,000 15.59 15.59 15.46 0 0 -0.1
05/07/2022
15.59
 11,300 16.75 16.75 15.59 0 0 -0.1
04/07/2022
16.75
 1,000 16.75 16.75 16.75 0 0 -0.1
01/07/2022
16.75
 1,100 16.75 16.75 16.75 0 0 -0.1
30/06/2022
16.75
 5,700 17.27 17.27 16.66 0 2,500 -0.1
29/06/2022
17.27
 4,800 17.78 17.78 17.27 0 0 0
28/06/2022
17.78
 4,500 17.98 17.98 17.78 0 0 0.0
27/06/2022
17.98
 3,800 17.98 17.98 17.88 0 0 0.0
24/06/2022
17.98
 3,300 18.04 18.04 17.98 500 0 0.0
23/06/2022
18.04
 8,600 18.69 18.69 18.04 0 0 0.0
22/06/2022
18.69
 6,000 18.40 18.69 18.40 0 0 0.0
21/06/2022
18.40
 4,500 18.49 18.49 18.40 0 0 0.0
20/06/2022
18.49
 7,600 18.49 18.69 18.49 0 0 0
17/06/2022
18.49
 13,800 19.72 19.78 18.49 0 0 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
16/06/2022
19.72
 8,800 18.82 19.72 18.82 0 0 0.0
15/06/2022
18.82
 15,400 19.27 19.27 18.82 0 0 0.0
14/06/2022
19.27
 9,100 19.27 19.48 18.82 0 0 0.0
13/06/2022
19.27
 10,500 19.58 19.58 18.23 0 0 0.0
10/06/2022
19.58
 6,900 19.58 19.73 19.32 0 0 0.0
09/06/2022
19.58
 16,500 19.27 19.73 18.82 0 0 0.0
08/06/2022
19.27
 7,100 18.66 19.83 19.27 900 0 0.0
07/06/2022
18.66
 7,000 18.31 18.66 17.80 0 0 0.0
06/06/2022
18.31
 9,000 18.31 18.61 18.05 0 0 0
03/06/2022
18.31
 7,100 18.31 18.31 18.08 0 0 0.0
02/06/2022
18.31
 5,100 18.82 18.82 18.31 0 0 0.0
01/06/2022
18.82
 12,500 17.80 19.04 17.80 0 0 0.0
31/05/2022
17.80
 5,500 17.93 17.93 17.80 0 0 0.0
30/05/2022
17.93
 7,900 17.93 18.00 17.54 100 0 0.0
27/05/2022
17.93
 4,400 17.65 17.93 17.65 0 0 0
26/05/2022
17.65
 8,200 17.80 17.80 17.65 0 0 0
25/05/2022
17.80
 14,700 17.54 17.80 17.54 0 0 0
24/05/2022
17.54
 5,700 17.65 17.65 17.54 0 0 0
23/05/2022
17.65
 9,300 17.80 17.80 17.65 0 0 0
20/05/2022
17.80
 6,100 18.05 18.05 17.65 0 0 0
19/05/2022
18.05
 5,800 18.05 18.05 17.95 0 0 0
18/05/2022
18.05
 7,500 18.05 18.31 18.05 0 0 0
17/05/2022
18.05
 7,800 17.54 18.05 17.34 0 0 0
16/05/2022
17.54
 5,200 17.54 18.05 17.54 0 0 0
13/05/2022
17.54
 4,400 17.80 17.80 17.54 0 0 0
12/05/2022
17.80
 6,200 17.80 17.80 17.80 0 0 0
11/05/2022
17.80
 4,900 17.34 17.80 17.34 0 0 0
10/05/2022
17.34
 3,700 17.80 17.80 17.29 0 0 0
09/05/2022
17.80
 6,200 18.05 18.05 17.80 0 0 0
06/05/2022
18.05
 4,900 18.05 18.05 18.05 0 0 0
05/05/2022
18.05
 7,500 18.05 18.31 18.05 0 0 0
04/05/2022
18.05
 5,800 18.10 18.10 18.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |