CTCP Thương mại Dịch vụ TNS Holdings (tn1)

16
-0.65
(-3.90%)
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
(2026-02-23) 		-0.25 -1.48% 197,700 -1,200 -0.0
15.75
17.20
16
2 tháng
(2026-01-15) 		2.25 15.63% 725,300 -900 -0.0
13.90
18.55
16
3 tháng
(2025-12-16) 		2.35 16.43% 854,400 -700 -0.0
13.70
18.55
16
6 tháng
(2025-09-17) 		1.95 13.27% 1,966,300 500 -0.0
13.70
18.55
16
12 tháng
(2025-03-21) 		7.85 89.29% 4,640,300 -23,800 0.0
8.20
18.55
16
24 tháng
(2024-03-26) 		6.56 65.07% 5,365,500 -104,972 -0.8
8.20
18.55
16
36 tháng
(2023-04-03) 		5.66 51.55% 6,240,700 -62,868 1.3
8.20
18.55
16
60 tháng
(2021-04-12) 		-4.78 -22.31% 10,112,100 -41,943 2.3
8.20
24.92
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/03/2026
16
 2,900 16.10 16.20 16 500 0 0
13/03/2026
16.65
 0 16.65 16.65 16.65 0 0 0
12/03/2026
16.65
 100 16.65 16.65 16.65 0 0 0
11/03/2026
16.30
 7,200 15.90 16.85 15.90 0 1,000 -0.0
10/03/2026
15.85
 10,700 15.85 15.90 15.80 0 0 0
09/03/2026
15.75
 43,300 16 16 15.75 0 0 0
06/03/2026
16.90
 2,300 16.60 16.90 16.60 0 0 0
05/03/2026
16.50
 1,200 16.95 16.95 16.50 0 0 0
04/03/2026
16.10
 6,500 16.80 16.80 16.10 0 300 -0.0
03/03/2026
17
 6,600 16.70 17 16.50 0 0 0
02/03/2026
16.70
 6,500 16.30 16.90 16.30 0 0 0
27/02/2026
16.85
 42,500 16.55 16.90 16.35 0 0 0
26/02/2026
16.90
 5,900 16.90 16.90 16.90 0 0 0
25/02/2026
16.90
 10,200 17 17 16.50 0 0 0
24/02/2026
17.20
 35,600 16.90 17.40 16.90 300 200 0.0
23/02/2026
16.90
 19,100 17 17 16.90 0 0 0
13/02/2026
17
 1,500 16.40 17 16.40 0 0 0
12/02/2026
16.30
 19,800 16.50 16.50 16.30 0 0 0
11/02/2026
16.95
 10,300 16.50 17.10 16.40 0 0 0
10/02/2026
16.70
 68,400 17.20 17.20 16.30 0 0 0
09/02/2026
17.40
 7,900 18 18 17.40 1,200 900 0.0
06/02/2026
17.85
 163,300 19.80 19.80 17.80 1,200 900 0.0
05/02/2026
18.55
 24,300 18.55 18.55 18.55 0 1,000 -0.0
04/02/2026
17.35
 15,400 17.35 17.35 17.35 0 0 0
03/02/2026
16.25
 37,600 16.25 16.25 16.25 0 0 0
02/02/2026
15.20
 62,300 15.20 15.20 15.20 0 0 0
30/01/2026
14.25
 300 14.35 14.35 14.25 0 0 0
29/01/2026
14.35
 400 14 14.35 14 0 0 0
28/01/2026
13.90
 11,200 14.20 14.20 13.90 400 0 0.0
27/01/2026
14.55
 6,500 14.45 14.55 14.45 0 0 0
26/01/2026
14.60
 9,800 14.05 14.60 14 0 0 0
23/01/2026
14.40
 20,700 14.40 14.40 14.40 0 0 0
22/01/2026
14.40
 2,900 14.65 14.85 14.40 0 0 0
21/01/2026
14.65
 20,200 14.10 14.65 14 300 0 0.0
20/01/2026
14.45
 19,500 14.40 14.50 14.40 0 0 0
19/01/2026
14.40
 7,400 14.40 14.40 14.10 0 0 0
16/01/2026
14.10
 6,100 14.05 14.50 14.05 0 0 0
15/01/2026
14.40
 11,800 14.40 14.40 14.35 0 0 0
14/01/2026
14.40
 13,900 14.45 14.55 14.40 100 0 0.0
13/01/2026
14.50
 9,900 14.20 14.55 14 0 1,000 -0.0
12/01/2026
14.20
 4,800 13.35 14.20 13.35 0 0 0
09/01/2026
13.80
 7,800 14.10 14.10 13.80 0 0 0
08/01/2026
13.90
 12,600 14.20 14.20 13.90 0 0 0
07/01/2026
13.90
 22,700 13.60 14.05 13.60 1,100 0 0.0
06/01/2026
13.90
 3,600 13.90 13.90 13.60 0 0 0
05/01/2026
13.90
 2,100 14 14 13.80 0 0 0
31/12/2025
13.90
 8,500 13.95 13.95 13.55 0 0 0
30/12/2025
13.90
 10,700 14 14 13.90 0 0 0
29/12/2025
14
 400 14.05 14.05 13.90 0 0 0
26/12/2025
14.05
 4,700 14.25 14.25 13 0 0 0
25/12/2025
13.70
 3,300 14.10 14.50 13.70 0 0 0
24/12/2025
14.10
 3,400 14.10 14.10 13.80 0 0 0
23/12/2025
14.20
 6,300 14.15 14.20 14.05 0 0 0
22/12/2025
14.15
 100 14.15 14.15 14.15 0 0 0
19/12/2025
14.20
 1,600 14.20 14.20 14.15 0 0 0
18/12/2025
14.20
 2,900 14.25 14.25 14 0 0 0
17/12/2025
14.25
 2,600 14 14.25 14 0 0 0
16/12/2025
14.30
 7,200 14 14.30 14 0 0 0
15/12/2025
14.30
 21,000 14.40 14.40 14 0 0 0
12/12/2025
14.40
 300 14.40 14.40 14.40 0 0 0
11/12/2025
14.40
 15,600 13.65 14.65 13.65 0 0 0
10/12/2025
14.55
 7,000 14.70 14.70 14.40 0 0 0
09/12/2025
14.60
 13,800 14.70 15 14.40 0 0 0
08/12/2025
14.70
 12,500 14.95 15.90 14.70 0 0 0
05/12/2025
15
 13,400 14.90 15.05 14.60 0 0 0
04/12/2025
14.95
 26,700 14.55 15.50 14.55 0 0 0
03/12/2025
14.90
 44,300 14.55 15.20 14.55 0 0 0
02/12/2025
14.75
 26,200 15.40 15.40 14.40 0 0 0
01/12/2025
14.90
 29,300 16 16 14.65 0 200 -0.0
28/11/2025
15.70
 25,900 16.25 16.70 15.65 0 200 -0.0
27/11/2025
15.70
 154,300 14.50 15.70 14.50 0 100 -0.0
26/11/2025
14.70
 19,300 14.50 14.70 14.30 200 0 0.0
25/11/2025
14.50
 6,100 14.40 14.50 14.20 0 0 0
24/11/2025
14.40
 3,500 14.80 14.80 14.40 300 0 0.0
21/11/2025
14.80
 3,500 14.70 14.80 14.50 0 0 0
20/11/2025
14.80
 1,400 14.65 14.80 14.65 0 0 0
19/11/2025
14.60
 5,100 14.40 14.65 14.40 0 0 0
18/11/2025
14.95
 32,800 15.30 15.30 14.80 0 0 0
17/11/2025
14.90
 12,000 15.30 15.30 14.70 0 100 -0.0
14/11/2025
15.10
 14,500 15.20 15.20 14.65 0 0 0
13/11/2025
15.40
 300 14.90 15.40 14.90 0 0 0
12/11/2025
14.90
 6,200 14.95 14.95 14.90 0 0 0
11/11/2025
15
 5,600 14.85 15 14.85 100 0 0.0
10/11/2025
14.90
 8,300 15.20 15.20 14.90 0 0 0
07/11/2025
15.20
 2,600 15.20 15.40 15.20 0 200 -0.0
06/11/2025
15.20
 4,600 15.05 15.25 15.05 0 0 0
05/11/2025
15.50
 3,300 15.80 15.85 15.50 0 0 0
04/11/2025
15.85
 45,200 16 16 15.20 200 3,400 -0.1
03/11/2025
16.30
 5,000 15.95 17 15.95 0 900 -0.0
31/10/2025
15.95
 163,800 15.50 15.95 15.40 3,600 0 0.1
30/10/2025
14.95
 5,500 15.30 15.30 14.35 0 0 0
29/10/2025
15
 100 15 15 15 0 0 0
28/10/2025
14.20
 800 13.95 14.30 13.95 0 0 0
27/10/2025
14
 6,400 14.50 14.50 14 0 0 0
24/10/2025
14.50
 1,700 14 14.50 13.90 0 0 0
23/10/2025
14
 4,700 14 14 13.90 0 0 0
22/10/2025
14.30
 6,100 14 14.50 13.70 0 0 0
21/10/2025
13.70
 6,000 13.95 13.95 13.50 0 0 0
20/10/2025
13.95
 19,100 14.30 14.30 13.95 0 0 0
17/10/2025
15
 11,600 15.30 15.70 15 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |