CTCP Thương mại Dịch vụ TNS Holdings (tn1)

14.55
-0.05
(-0.34%)
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
(2025-12-29) 		0.60 4.29% 195,400 500 0.0
13.80
14.65
14.55
2 tháng
(2025-11-28) 		-1.10 -7.01% 463,500 100 0.0
13.70
15.70
14.55
3 tháng
(2025-10-29) 		-0.40 -2.67% 966,500 -200 -0.0
13.70
16.30
14.55
6 tháng
(2025-07-31) 		4.05 38.39% 2,874,500 2,200 0.0
10.55
16.70
14.55
12 tháng
(2025-02-03) 		5.72 64.36% 4,082,300 -42,000 -0.1
8.20
16.70
14.55
24 tháng
(2024-02-07) 		3.90 36.50% 4,773,600 -102,968 -0.8
8.20
16.70
14.55
36 tháng
(2023-02-13) 		3.65 33.28% 5,645,400 -61,468 1.3
8.20
16.70
14.55
60 tháng
(2021-02-22) 		-8.36 -36.42% 9,588,900 -40,743 2.3
8.20
24.92
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2025
15.10
 600 15.30 15.30 15.10 0 100 -0.0
15/10/2025
15
 6,500 15.60 15.60 14.70 0 300 -0.0
14/10/2025
15.75
 17,200 15.10 15.80 14.70 0 0 0
13/10/2025
15.05
 4,900 15.55 16.55 14.50 0 0 0
10/10/2025
15.55
 16,900 14.50 15.55 14.50 0 200 -0.0
09/10/2025
14.75
 19,100 14.50 14.75 14.30 0 0 0
08/10/2025
14.50
 6,300 14.50 14.90 14.20 0 0 0
07/10/2025
14.50
 8,800 14.70 14.70 14.40 0 0 0
06/10/2025
14.70
 16,400 14.50 14.80 14.50 0 0 0
03/10/2025
14.45
 10,000 14.45 14.50 14.45 0 0 0
02/10/2025
14.45
 10,400 14.95 15 14.45 0 0 0
01/10/2025
14.75
 20,100 14.45 14.80 14.45 0 0 0
30/09/2025
14.45
 37,300 15 15 14.40 1,400 500 0.0
29/09/2025
15
 20,100 14.85 15 14.65 100 0 0.0
26/09/2025
14.90
 16,700 15 15 14.65 600 0 0.0
25/09/2025
15.20
 5,600 14.90 15.60 14.80 1,100 0 0.0
24/09/2025
14.90
 6,600 14.70 14.90 14.50 2,000 700 0.0
23/09/2025
14.75
 11,900 14.60 15.40 14.60 0 1,100 -0.0
22/09/2025
15.10
 13,900 15.20 15.20 14.70 0 200 -0.0
19/09/2025
15.20
 8,500 15 15.85 15 0 0 0
18/09/2025
14.85
 22,100 14.60 15 14.60 0 0 0
17/09/2025
14.70
 36,600 14.60 15 14.60 0 0 0
16/09/2025
14.80
 84,700 15.05 15.50 14.65 0 100 -0.0
15/09/2025
15.55
 153,200 16.15 16.30 15.55 900 0 0.0
12/09/2025
16.70
 30,600 15.80 16.70 15.80 500 0 0.0
11/09/2025
16.70
 25,000 16.60 16.70 15.70 0 200 -0.0
10/09/2025
16.70
 39,900 16.90 16.90 15.80 0 0 0
09/09/2025
16.70
 85,700 16.45 16.70 15.15 1,000 0 0.0
08/09/2025
15.90
 167,400 14.90 15.90 14.90 200 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |