CTCP Thương mại Dịch vụ TNS Holdings (tn1)

11.20
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
(2024-08-20) 		-0.40 -3.45% 33,000 0 0
10.70
11.60
11.20
2 tháng
(2024-07-22) 		-0.47 -4.02% 87,000 0 0
10.70
13
11.20
3 tháng
(2024-06-21) 		-0.51 -4.38% 136,800 -1,100 -0.0
10.70
13
11.20
6 tháng
(2024-03-25) 		-0.34 -2.93% 351,100 -7,500 -0.1
10.70
13
11.20
12 tháng
(2023-09-25) 		-2.87 -20.42% 517,000 52,704 0.8
10.70
14.16
11.20
24 tháng
(2022-09-30) 		-7.04 -38.59% 1,459,800 31,129 2.5
10.70
18.24
11.20
36 tháng
(2021-10-05) 		-9.82 -46.72% 3,799,300 51,029 2.8
10.70
28.61
11.20
60 tháng
(2019-10-16) 		-7.76 -40.93% 5,840,590 55,569 3.0
10.70
35.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
23.51
 4,500 23.09 23.51 23.09 0 1,850 -0.1
19/11/2020
23.09
 3,410 22.75 23.09 22.75 0 2,190 -0.1
18/11/2020
22.75
 2,480 23.09 23.09 22.75 0 80 -0.0
17/11/2020
23.09
 2,280 22.72 23.09 22.72 0 180 -0.0
16/11/2020
22.72
 2,380 23.09 23.09 22.72 0 280 -0.0
13/11/2020
23.09
 2,170 22.75 23.09 22.22 0 100 -0.0
12/11/2020
22.75
 1,470 23.13 23.13 22.75 0 570 -0.0
11/11/2020
23.13
 4,000 22.34 23.13 22.34 0 800 -0.0
10/11/2020
22.34
 450 22.37 22.37 22.34 0 450 -0.0
09/11/2020
22.37
 3,190 22.30 22.37 22.18 0 1,490 -0.1
06/11/2020
22.30
 1,540 22.30 22.30 21.96 0 50 -0.0
05/11/2020
22.30
 2,310 22.37 22.37 21.84 0 0 0
04/11/2020
22.37
 2,160 22.75 22.75 22.37 0 120 -0.0
03/11/2020
22.75
 3,240 21.62 22.75 20.86 10 0 0.0
02/11/2020
21.62
 1,940 20.48 21.62 20.67 0 0 0
30/10/2020
20.48
 4,480 21.99 21.99 20.48 510 0 0.0
29/10/2020
21.99
 1,220 21.99 21.99 21.99 140 1,220 -0.1
28/10/2020
21.99
 1,800 22.18 22.18 21.99 0 0 0
27/10/2020
22.18
 1,800 22.75 22.75 22.18 0 0 0
26/10/2020
22.75
 3,680 22.11 22.75 22.11 0 1,900 -0.1
23/10/2020
22.11
 1,590 22.11 22.11 22.11 0 0 0
22/10/2020
22.11
 2,040 22.18 22.18 22.11 0 380 -0.0
21/10/2020
22.18
 2,150 22.18 22.22 22.18 0 0 0
20/10/2020
22.18
 1,660 22.75 22.75 22.18 0 300 -0.0
19/10/2020
22.75
 2,800 22.75 22.75 22.18 0 0 0
16/10/2020
22.75
 1,770 22.75 22.94 22.75 0 0 0
15/10/2020
22.75
 2,700 22.75 22.75 22.18 0 0 0
14/10/2020
22.75
 2,300 23.13 23.13 22.75 0 0 0
13/10/2020
23.13
 2,140 23.51 23.51 22.94 0 0 0
12/10/2020
23.51
 1,650 23.32 23.51 23.13 0 0 0
09/10/2020
23.32
 3,150 21.99 23.44 21.99 0 0 0
08/10/2020
21.99
 8,170 21.99 23.51 21.62 0 0 0
07/10/2020
21.99
 2,070 21.65 21.99 21.62 0 0 0
06/10/2020
21.65
 3,480 20.67 21.65 20.67 0 0 0
05/10/2020
20.67
 1,740 20.67 20.67 20.67 0 0 0
02/10/2020
20.67
 3,250 20.67 20.74 20.48 0 0 0
01/10/2020
20.67
 3,030 20.29 20.67 20.10 0 0 0
30/09/2020
20.29
 2,860 20.29 20.59 20.29 0 0 0
29/09/2020
20.29
 2,260 19.72 20.29 20.21 250 0 0.0
28/09/2020
19.72
 2,420 19.34 19.95 19.68 650 0 0.0
25/09/2020
19.34
 2,040 19.53 19.53 18.96 0 0 0
24/09/2020
19.53
 2,480 19.34 19.72 18.96 0 0 0
23/09/2020
19.34
 2,460 19.15 19.72 18.85 100 0 0.0
22/09/2020
19.15
 1,940 18.96 19.15 18.96 0 0 0
21/09/2020
18.96
 1,400 18.77 19.34 18.96 0 0 0
18/09/2020
18.77
 1,760 18.96 18.96 18.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |