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)
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
11/11/2022
13.27
 500 13.27 13.27 13.27 0 0 -0.1
10/11/2022
13.27
 900 13.53 13.53 13.27 0 0 -0.1
09/11/2022
13.53
 1,400 13.53 13.53 13.53 0 0 -0.1
08/11/2022
13.53
 2,900 13.76 13.76 13.53 0 0 -0.1
07/11/2022
13.76
 5,500 14.50 14.63 13.76 0 3,400 -0.1
04/11/2022
14.50
 2,200 14.82 14.82 14.50 0 200 -0.0
03/11/2022
14.82
 2,400 14.82 14.82 14.82 0 900 -0.0
02/11/2022
14.82
 4,900 14.82 14.82 14.76 0 0 -0.0
01/11/2022
14.82
 2,300 14.82 14.82 14.82 0 0 -0.0
31/10/2022
14.82
 5,100 15.05 15.27 14.82 0 0 -0.0
28/10/2022
15.05
 3,100 14.50 15.05 14.50 0 0 -0.0
27/10/2022
14.50
 4,600 13.85 14.50 13.85 0 0 0
26/10/2022
13.85
 2,500 13.95 13.95 13.85 0 0 0
25/10/2022
13.95
 3,400 13.85 13.95 13.85 0 0 0
24/10/2022
13.85
 3,900 14.18 14.18 13.53 0 0 0
21/10/2022
14.18
 2,900 14.82 14.82 14.18 0 0 0
20/10/2022
14.82
 6,600 14.82 15.14 14.82 0 0 0
19/10/2022
14.82
 2,800 14.82 14.82 14.82 0 0 0
18/10/2022
14.82
 3,600 14.82 14.82 14.82 0 0 -0.0
17/10/2022
14.82
 2,600 14.82 14.82 14.82 0 225 -0.0
14/10/2022
14.82
 2,300 14.82 14.82 14.82 0 0 -0.0
13/10/2022
14.82
 4,600 14.50 14.82 14.34 0 0 -0.0
12/10/2022
14.50
 2,300 14.18 14.50 14.18 0 50 -0.0
11/10/2022
14.18
 2,300 14.82 14.82 14.18 0 0 -0.0
10/10/2022
14.82
 2,700 14.85 14.85 14.82 0 200 -0.0
07/10/2022
14.85
 4,100 15.66 15.66 14.82 0 0 0.0
06/10/2022
15.66
 900 15.79 15.79 15.66 0 0 0.0
05/10/2022
15.79
 1,600 15.56 15.79 15.56 0 0 0.0
04/10/2022
15.56
 2,900 15.56 15.56 15.46 0 0 0.0
03/10/2022
15.56
 900 15.88 15.88 15.56 0 0 0.0
30/09/2022
15.88
 3,000 15.92 15.92 15.79 0 0 0.0
29/09/2022
15.92
 2,700 15.92 15.92 15.92 0 0 0.0
28/09/2022
15.92
 1,800 15.98 15.98 15.92 0 0 0.0
27/09/2022
15.98
 1,500 16.11 16.11 15.21 0 0 0.0
26/09/2022
16.11
 3,300 16.24 16.24 16.11 0 0 0.0
23/09/2022
16.24
 2,900 16.30 16.30 16.24 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |