CTCP Thương mại Dịch vụ TNS Holdings (tn1)

10.20
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
(2024-10-22) 		-0.60 -5.56% 17,200 0 0
10.20
10.80
10.20
2 tháng
(2024-09-23) 		-1 -8.93% 90,700 200 0.0
10.20
11.20
10.20
3 tháng
(2024-08-23) 		-1.20 -10.53% 109,700 200 0.0
10.20
11.40
10.20
6 tháng
(2024-05-27) 		-1.60 -13.56% 315,900 -7,300 -0.1
10.20
12.15
10.20
12 tháng
(2023-11-27) 		-3.61 -26.15% 566,100 41,204 0.7
10.20
13.90
10.20
24 tháng
(2022-12-02) 		-3.71 -26.67% 1,423,000 35,004 3.1
10.20
16.26
10.20
36 tháng
(2021-12-07) 		-16.05 -61.14% 2,999,500 20,029 1.6
10.20
26.25
10.20
60 tháng
(2019-12-18) 		-7.84 -43.46% 5,869,530 55,769 3.0
10.20
35.65
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
23.17
 3,100 23.17 23.17 22.77 0 0 0
16/04/2021
23.17
 3,400 24.21 24.21 23.17 0 0 0
15/04/2021
24.21
 3,600 24.57 24.77 24.21 0 0 0
14/04/2021
24.57
 2,400 24.57 24.57 24.45 0 0 0
13/04/2021
24.57
 5,500 24.61 25.01 24.57 0 0 0
12/04/2021
24.61
 4,300 24.05 24.61 23.29 0 0 0
09/04/2021
24.05
 4,200 23.61 24.17 23.17 0 0 0
08/04/2021
23.61
 2,900 24.09 24.09 23.57 0 0 0
07/04/2021
24.09
 2,900 23.89 24.09 23.17 0 0 0
06/04/2021
23.89
 2,100 23.57 23.89 23.17 0 0 0
05/04/2021
23.57
 3,500 24.09 24.09 23.57 0 0 0
02/04/2021
24.09
 2,700 23.17 24.09 23.17 0 0 0
01/04/2021
23.17
 1,900 23.17 23.61 23.17 0 0 0
31/03/2021
23.17
 4,300 23.37 23.57 23.17 0 0 0
30/03/2021
23.37
 2,800 23.57 23.57 23.37 0 0 0
29/03/2021
23.57
 3,600 24.17 24.17 23.57 0 0 0
26/03/2021
24.17
 5,000 24.17 24.17 23.17 0 0 0
25/03/2021
24.17
 3,600 24.77 24.77 24.17 0 0 0
24/03/2021
24.77
 1,800 25.17 25.17 24.77 0 0 0
23/03/2021
25.17
 4,100 25.37 25.73 25.17 0 0 0
22/03/2021
25.37
 3,100 25.17 25.37 25.09 0 0 0
19/03/2021
25.17
 3,000 25.77 26.37 25.17 0 0 0
18/03/2021
25.77
 2,300 25.57 25.93 25.57 0 0 0
17/03/2021
25.57
 3,300 24.77 25.57 23.97 0 0 0
16/03/2021
24.77
 1,200 24.89 24.89 24.77 0 0 0
15/03/2021
24.89
 3,200 25.17 25.17 24.89 0 0 0
12/03/2021
25.17
 5,300 26.25 26.25 24.81 0 0 0
11/03/2021
26.25
 3,000 26.17 26.37 24.77 0 0 0
10/03/2021
26.17
 4,200 25.57 26.17 25.37 0 0 0
09/03/2021
25.57
 1,700 26.01 26.01 25.57 0 0 0
08/03/2021
26.01
 5,500 24.77 26.01 24.89 0 0 0
05/03/2021
24.77
 4,400 24.89 25.17 24.57 0 0 0
04/03/2021
24.89
 1,800 24.89 25.41 24.89 0 0 0
03/03/2021
24.89
 1,300 24.77 24.89 24.57 0 0 0
02/03/2021
24.77
 1,600 25.97 25.97 24.77 0 0 0
01/03/2021
25.97
 1,600 25.37 25.97 24.77 0 0 0
26/02/2021
25.37
 2,100 26.77 26.77 25.37 0 0 0
25/02/2021
26.77
 700 26.37 26.77 26.17 0 0 0
24/02/2021
26.37
 5,500 26.57 27.57 26.37 0 0 0
23/02/2021
26.57
 1,100 26.37 26.57 26.37 0 0 0
22/02/2021
26.37
 2,400 26.37 26.37 25.17 0 0 0
19/02/2021
26.37
 1,100 26.17 26.37 26.17 0 0 0
18/02/2021
26.17
 2,100 26.17 26.37 26.17 0 0 0
17/02/2021
26.17
 2,800 25.17 26.17 25.17 0 1,100 -0.1
09/02/2021
25.17
 1,900 25.17 25.37 25.17 0 0 0
08/02/2021
25.17
 2,300 26.77 26.77 25.17 0 0 0
05/02/2021
26.77
 2,200 26.77 26.77 24.93 0 0 0
04/02/2021
26.77
 2,400 26.37 26.77 25.97 0 0 0
03/02/2021
26.37
 1,900 25.97 26.37 25.97 0 0 0
02/02/2021
25.97
 1,900 25.17 25.97 25.17 0 0 0
01/02/2021
25.17
 2,200 25.29 25.97 25.17 0 0 0
29/01/2021
25.29
 4,000 25.29 25.29 23.53 0 0 0
28/01/2021
25.29
 1,700 27.17 27.17 25.29 0 0 0
27/01/2021
27.17
 1,400 27.57 27.93 27.17 0 0 0
26/01/2021
27.57
 2,800 28.76 29.16 27.57 0 0 0
25/01/2021
28.76
 2,400 28.76 28.76 28.36 0 0 0
22/01/2021
28.76
 1,800 28.76 29.16 28.76 0 0 0
21/01/2021: Quyền mua cổ phiếu: 100/9 Giá: 28.5 (Volume + 9%, Ratio=0.09)
21/01/2021
28.76
 2,000 28.06 29.16 28.76 0 0 0
20/01/2021
28.06
 1,400 27.61 28.06 27.91 0 0 0
19/01/2021
27.61
 2,900 29.58 29.58 27.61 0 0 0
18/01/2021
29.58
 1,700 29.77 31.06 29.58 0 0 0
15/01/2021
29.77
 1,900 29.20 29.77 29.20 0 0 0
14/01/2021
29.20
 1,700 29.96 30.53 29.20 0 0 0
13/01/2021
29.96
 2,800 32.12 32.23 29.96 0 0 0
12/01/2021
32.12
 5,900 34.51 34.51 32.12 0 0 0
11/01/2021
34.51
 1,100 34.13 34.51 34.13 0 0 0
08/01/2021
34.13
 1,500 34.62 34.89 34.13 0 0 0
07/01/2021
34.62
 2,100 34.13 34.62 33.37 0 0 0
06/01/2021
34.13
 1,100 34.13 35.27 33.75 0 0 0
05/01/2021
34.13
 1,100 34.51 34.51 33.18 0 0 0
04/01/2021
34.51
 800 35.65 35.65 34.51 0 0 0
31/12/2020
35.65
 3,620 34.13 35.65 33.37 10 0 0.0
30/12/2020
34.13
 4,160 32.61 34.13 32.61 20 0 0
29/12/2020
32.61
 1,720 32.23 32.61 31.48 20 260 -0.0
28/12/2020
32.23
 1,950 31.85 32.23 31.85 0 0 0
25/12/2020
31.85
 2,930 31.48 31.85 30.79 0 0 0
24/12/2020
31.48
 2,530 31.21 31.48 31.13 0 0 0
23/12/2020
31.21
 5,120 29.20 31.21 29.20 0 0 0
22/12/2020
29.20
 2,500 31.10 31.10 29.20 0 0 0
21/12/2020
31.10
 3,570 31.29 31.29 29.58 0 0 0
18/12/2020
31.29
 2,550 31.48 31.48 30.34 0 0 0
17/12/2020
31.48
 4,100 29.81 31.48 28.82 0 0 0
16/12/2020
29.81
 6,830 28.82 29.81 28.44 0 0 0
15/12/2020
28.82
 3,820 27.11 28.82 26.92 310 0 0.0
14/12/2020
27.11
 4,330 27.11 27.11 25.79 0 0 0
11/12/2020
27.11
 1,660 26.92 27.11 26.55 0 0 0
10/12/2020
26.92
 2,100 26.92 27.11 26.92 0 0 0
09/12/2020
26.92
 4,670 26.74 26.92 26.51 0 0 0
08/12/2020
26.74
 3,050 26.77 26.92 25.98 0 0 0
07/12/2020
26.77
 5,020 25.03 26.77 24.65 0 0 0
04/12/2020
25.03
 3,190 24.65 25.03 24.27 0 0 0
03/12/2020
24.65
 4,120 23.89 24.65 23.89 0 0 0
02/12/2020
23.89
 3,970 22.75 23.89 22.75 0 0 0
01/12/2020
22.75
 3,490 23.82 23.82 22.75 0 0 0
30/11/2020
23.82
 3,480 24.46 24.65 23.82 0 0 0
27/11/2020
24.46
 1,550 25.41 25.41 24.46 0 0 0
26/11/2020
25.41
 4,870 24.65 25.41 24.27 0 0 0
25/11/2020
24.65
 1,860 24.65 24.65 23.74 0 1,830 -0.1
24/11/2020
24.65
 4,430 23.32 24.65 23.32 0 930 -0.1
23/11/2020
23.32
 2,280 23.51 23.51 23.32 0 2,280 -0.1

Chính sách bảo mật | Điều khoản sử dụng |