CTCP Thương mại Dịch vụ TNS Holdings (tn1)

12.75
-0.10
(-0.78%)
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
(2026-08-19) 		0.30 2.43% 47,900 -200 0
12.25
17.40
12.75
2 tháng
(2026-07-20) 		0.39 3.15% 89,400 -200 0
12.02
17.40
12.75
3 tháng
(2026-06-22) 		0.57 4.62% 99,300 -200 0
12.02
17.40
12.75
6 tháng
(2026-03-23) 		-1.19 -8.45% 442,700 -200 0
10.75
17.40
12.75
12 tháng
(2025-09-23) 		-0.09 -0.70% 2,354,500 -200 0
10.75
17.40
12.75
24 tháng
(2024-09-30) 		4.52 54.30% 5,458,600 -200 0
7.20
17.40
12.75
36 tháng
(2023-10-04) 		2.77 27.42% 6,064,300 -200 0
7.01
17.40
12.75
60 tháng
(2021-10-14) 		-3.52 -21.52% 9,279,200 15,825 0.3
6.93
21.86
12.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
10.74
 2,100 10.46 10.80 10.46 0 0 -0.1
16/11/2022
10.46
 3,400 10.46 11.02 10.46 0 0 -0.1
15/11/2022
10.46
 5,700 11.22 11.22 10.46 0 0 -0.1
14/11/2022
11.22
 2,000 11.65 11.65 11.22 0 0 -0.1
11/11/2022
11.65
 500 11.65 11.65 11.65 0 0 -0.1
10/11/2022
11.65
 900 11.87 11.87 11.65 0 0 -0.1
09/11/2022
11.87
 1,400 11.87 11.87 11.87 0 0 -0.1
08/11/2022
11.87
 2,900 12.07 12.07 11.87 0 0 -0.1
07/11/2022
12.07
 5,500 12.72 12.83 12.07 0 3,400 -0.1
04/11/2022
12.72
 2,200 13.00 13.00 12.72 0 200 0.0
03/11/2022
13.00
 2,400 13.00 13.00 13.00 0 900 0.0
02/11/2022
13.00
 4,900 13.00 13.00 12.95 0 0 0.0
01/11/2022
13.00
 2,300 13.00 13.00 13.00 0 0 0.0
31/10/2022
13.00
 5,100 13.20 13.40 13.00 0 0 0.0
28/10/2022
13.20
 3,100 12.72 13.20 12.72 0 0 0.0
27/10/2022
12.72
 4,600 12.15 12.72 12.15 0 0 0
26/10/2022
12.15
 2,500 12.24 12.24 12.15 0 0 0
25/10/2022
12.24
 3,400 12.15 12.24 12.15 0 0 0
24/10/2022
12.15
 3,900 12.44 12.44 11.87 0 0 0
21/10/2022
12.44
 2,900 13.00 13.00 12.44 0 0 0
20/10/2022
13.00
 6,600 13.00 13.28 13.00 0 0 0
19/10/2022
13.00
 2,800 13.00 13.00 13.00 0 0 0
18/10/2022
13.00
 3,600 13.00 13.00 13.00 0 0 0.0
17/10/2022
13.00
 2,600 13.00 13.00 13.00 0 225 0.0
14/10/2022
13.00
 2,300 13.00 13.00 13.00 0 0 0.0
13/10/2022
13.00
 4,600 12.72 13.00 12.58 0 0 0.0
12/10/2022
12.72
 2,300 12.44 12.72 12.44 0 50 0.0
11/10/2022
12.44
 2,300 13.00 13.00 12.44 0 0 0.0
10/10/2022
13.00
 2,700 13.03 13.03 13.00 0 200 0.0
07/10/2022
13.03
 4,100 13.74 13.74 13.00 0 0 0.0
06/10/2022
13.74
 900 13.85 13.85 13.74 0 0 0.0
05/10/2022
13.85
 1,600 13.65 13.85 13.65 0 0 0.0
04/10/2022
13.65
 2,900 13.65 13.65 13.57 0 0 0.0
03/10/2022
13.65
 900 13.93 13.93 13.65 0 0 0.0
30/09/2022
13.93
 3,000 13.96 13.96 13.85 0 0 0.0
29/09/2022
13.96
 2,700 13.96 13.96 13.96 0 0 0.0
28/09/2022
13.96
 1,800 14.02 14.02 13.96 0 0 0.0
27/09/2022
14.02
 1,500 14.13 14.13 13.34 0 0 0.0
26/09/2022
14.13
 3,300 14.25 14.25 14.13 0 0 0.0
23/09/2022
14.25
 2,900 14.30 14.30 14.25 0 0 0.0
22/09/2022
14.30
 4,300 14.39 14.39 14.25 0 0 0.0
21/09/2022
14.39
 3,700 14.25 14.39 14.19 0 0 0.0
20/09/2022
14.25
 3,600 14.30 14.30 14.25 0 0 0.0
19/09/2022
14.30
 2,800 14.30 14.50 14.30 0 0 0.0
16/09/2022
14.30
 2,600 14.30 14.30 14.30 0 0 0.0
15/09/2022
14.30
 8,500 14.36 14.36 14.30 0 0 0.0
14/09/2022
14.36
 3,100 14.36 14.36 14.36 0 0 0.0
13/09/2022
14.36
 3,800 14.42 14.42 14.36 0 0 0.0
12/09/2022
14.42
 4,000 14.42 14.42 14.42 0 0 0.0
09/09/2022
14.42
 5,300 14.42 14.53 14.42 0 0 0.0
08/09/2022
14.42
 5,200 14.64 14.64 14.42 0 0 0.0
07/09/2022
14.64
 2,900 14.70 14.70 14.58 0 0 0.0
06/09/2022
14.70
 4,000 14.64 14.70 14.64 0 0 0.0
05/09/2022
14.64
 5,500 14.42 14.64 14.42 0 0 0.0
31/08/2022
14.42
 4,200 14.42 14.42 14.42 0 0 0.0
30/08/2022
14.42
 3,700 14.19 14.42 14.19 0 0 0.0
29/08/2022
14.19
 2,600 14.53 14.53 14.19 0 0 0.0
26/08/2022
14.53
 4,100 14.42 14.53 14.33 0 0 0.0
25/08/2022
14.42
 7,200 13.91 14.42 13.91 200 0 0.0
24/08/2022
13.91
 7,900 14.70 14.70 13.91 0 0 0.0
23/08/2022
14.70
 3,900 14.70 14.87 14.70 1,200 0 0.0
22/08/2022
14.70
 4,500 15.26 15.26 14.70 0 500 0.0
19/08/2022
15.26
 4,500 14.98 15.26 14.81 1,800 0 0.0
18/08/2022
14.98
 2,300 15.32 15.32 14.98 0 0 0.0
17/08/2022
15.32
 3,700 14.98 15.38 15.09 0 0 0.0
16/08/2022
14.98
 4,500 15.26 15.26 14.98 0 0 0.0
15/08/2022
15.26
 5,400 14.98 15.26 14.98 0 0 0.0
12/08/2022
14.98
 4,100 15.26 15.26 14.70 0 0 0.0
11/08/2022
15.26
 4,900 14.70 15.38 14.70 0 0 0.0
10/08/2022
14.70
 3,500 14.70 14.70 14.70 0 0 0.0
09/08/2022
14.70
 2,100 14.42 14.70 14.42 0 0 0.0
08/08/2022
14.42
 3,200 14.75 14.75 14.42 0 0 0.0
05/08/2022
14.75
 4,900 14.13 14.75 14.13 0 0 0.0
04/08/2022
14.13
 4,100 14.13 14.27 14.13 0 0 0.0
03/08/2022
14.13
 3,700 14.13 14.13 14.13 0 0 0.0
02/08/2022
14.13
 6,700 14.13 14.19 14.13 0 0 0.0
01/08/2022
14.13
 3,300 14.19 14.19 14.13 0 0 0.0
29/07/2022
14.19
 2,500 14.30 14.30 14.13 0 0 0.0
28/07/2022
14.30
 3,700 14.08 14.30 14.08 0 0 0.0
27/07/2022
14.08
 300 14.08 14.08 14.08 0 0 0.0
26/07/2022
14.08
 3,000 14.13 14.13 14.08 0 0 0.0
25/07/2022
14.13
 1,800 14.30 14.30 14.13 0 0 0.0
22/07/2022
14.30
 4,100 14.19 14.30 14.19 0 0 0.0
21/07/2022
14.19
 1,700 13.93 14.19 13.93 0 0 0.0
20/07/2022
13.93
 1,400 13.68 13.93 13.68 0 0 0.0
19/07/2022
13.68
 3,600 13.68 13.68 13.68 0 0 0.0
18/07/2022
13.68
 700 13.68 13.68 13.68 0 0 0.0
15/07/2022
13.68
 900 13.60 13.68 13.60 0 0 0.0
14/07/2022
13.60
 900 13.85 13.85 13.60 0 0 0.0
13/07/2022
13.85
 2,000 13.71 13.85 13.71 0 0 0.0
12/07/2022
13.71
 600 13.71 13.71 13.71 0 0 0.0
11/07/2022
13.71
 300 13.71 13.71 13.71 0 0 0.0
08/07/2022
13.71
 1,200 13.71 13.71 13.57 0 0 0.0
07/07/2022
13.71
 700 13.57 13.71 13.57 0 0 -0.1
06/07/2022
13.57
 1,000 13.68 13.68 13.57 0 0 -0.1
05/07/2022
13.68
 11,300 14.70 14.70 13.68 0 0 -0.1
04/07/2022
14.70
 1,000 14.70 14.70 14.70 0 0 -0.1
01/07/2022
14.70
 1,100 14.70 14.70 14.70 0 0 -0.1
30/06/2022
14.70
 5,700 15.15 15.15 14.61 0 2,500 -0.1
29/06/2022
15.15
 4,800 15.60 15.60 15.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc