CTCP Thương mại Dịch vụ TNS Holdings (tn1)

11.80
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
(2026-09-04) 		-1.70 -13.18% 50,800 0 0
11.20
12.90
11.80
2 tháng
(2026-08-05) 		-1.61 -12.56% 100,200 0 0
11.20
13.10
11.80
3 tháng
(2026-07-06) 		-1.52 -11.96% 121,600 0 0
11.20
13.16
11.80
6 tháng
(2026-04-07) 		-2.40 -17.64% 401,900 0 0
11.20
13.99
11.80
12 tháng
(2025-10-09) 		-1.74 -13.45% 2,202,200 0 0
11.20
16.27
11.80
24 tháng
(2024-10-14) 		3.22 40.28% 5,430,600 0 0
7.20
16.27
11.80
36 tháng
(2023-10-20) 		1.05 10.33% 5,993,800 0 0
7.20
16.27
11.80
60 tháng
(2021-11-01) 		-6.20 -35.63% 9,002,600 0 0
7.20
21.86
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 13.28 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
17/10/2022
13.00
 2,600 13.00 13.00 13.00 0 0 0
14/10/2022
13.00
 2,300 13.00 13.00 13.00 0 0 0
13/10/2022
13.00
 4,600 12.72 13.00 12.58 0 0 0
12/10/2022
12.72
 2,300 12.44 12.72 12.44 0 0 0
11/10/2022
12.44
 2,300 13.00 13.00 12.44 0 0 0
10/10/2022
13.00
 2,700 13.03 13.03 13.00 0 0 0
07/10/2022
13.03
 4,100 13.74 13.74 13.00 0 0 0
06/10/2022
13.74
 900 13.85 13.85 13.74 0 0 0
05/10/2022
13.85
 1,600 13.65 13.85 13.65 0 0 0
04/10/2022
13.65
 2,900 13.65 13.65 13.57 0 0 0
03/10/2022
13.65
 900 13.65 13.65 13.65 0 0 0
30/09/2022
13.93
 3,000 13.96 13.96 13.85 0 0 0
29/09/2022
13.96
 2,700 13.96 13.96 13.96 0 0 0
28/09/2022
13.96
 1,800 14.02 14.02 13.96 0 0 0
27/09/2022
14.02
 1,500 14.13 14.13 13.34 0 0 0
26/09/2022
14.13
 3,300 14.25 14.25 14.13 0 0 0
23/09/2022
14.25
 2,900 14.30 14.30 14.25 0 0 0
22/09/2022
14.30
 4,300 14.39 14.39 14.25 0 0 0
21/09/2022
14.39
 3,700 14.25 14.39 14.19 0 0 0
20/09/2022
14.25
 3,600 14.30 14.30 14.25 0 0 0
19/09/2022
14.30
 2,800 14.30 14.50 14.30 0 0 0
16/09/2022
14.30
 2,600 14.30 14.30 14.30 0 0 0
15/09/2022
14.30
 8,500 14.36 14.36 14.30 0 0 0
14/09/2022
14.36
 3,100 14.36 14.36 14.36 0 0 0
13/09/2022
14.36
 3,800 14.42 14.42 14.36 0 0 0
12/09/2022
14.42
 4,000 14.42 14.42 14.42 0 0 0
09/09/2022
14.42
 5,300 14.42 14.53 14.42 0 0 0
08/09/2022
14.42
 5,200 14.64 14.64 14.42 0 0 0
07/09/2022
14.64
 2,900 14.70 14.70 14.58 0 0 0
06/09/2022
14.70
 4,000 14.64 14.70 14.64 0 0 0
05/09/2022
14.64
 5,500 14.42 14.64 14.42 0 0 0
31/08/2022
14.42
 4,200 14.42 14.42 14.42 0 0 0
30/08/2022
14.42
 3,700 14.19 14.42 14.19 0 0 0
29/08/2022
14.19
 2,600 14.30 14.30 14.19 0 0 0
26/08/2022
14.53
 4,100 14.42 14.53 14.33 0 0 0
25/08/2022
14.42
 7,200 13.91 14.42 13.91 0 0 0
24/08/2022
13.91
 7,900 14.70 14.70 13.91 0 0 0
23/08/2022
14.70
 3,900 14.87 14.87 14.70 0 0 0
22/08/2022
14.70
 4,500 15.26 15.26 14.70 0 0 0
19/08/2022
15.26
 4,500 14.81 15.26 14.81 0 0 0
18/08/2022
14.98
 2,300 15.32 15.32 14.98 0 0 0
17/08/2022
15.32
 3,700 15.09 15.38 15.09 0 0 0
16/08/2022
14.98
 4,500 15.26 15.26 14.98 0 0 0
15/08/2022
15.26
 5,400 14.98 15.26 14.98 0 0 0
12/08/2022
14.98
 4,100 15.26 15.26 14.70 0 0 0
11/08/2022
15.26
 4,900 14.70 15.38 14.70 0 0 0
10/08/2022
14.70
 3,500 14.70 14.70 14.70 0 0 0
09/08/2022
14.70
 2,100 14.42 14.70 14.42 0 0 0
08/08/2022
14.42
 3,200 14.75 14.75 14.42 0 0 0
05/08/2022
14.75
 4,900 14.13 14.75 14.13 0 0 0
04/08/2022
14.13
 4,100 14.13 14.27 14.13 0 0 0
03/08/2022
14.13
 3,700 14.13 14.13 14.13 0 0 0
02/08/2022
14.13
 6,700 14.13 14.19 14.13 0 0 0
01/08/2022
14.13
 3,300 14.19 14.19 14.13 0 0 0
29/07/2022
14.19
 2,500 14.30 14.30 14.13 0 0 0
28/07/2022
14.30
 3,700 14.08 14.30 14.08 0 0 0
27/07/2022
14.08
 300 14.08 14.08 14.08 0 0 0
26/07/2022
14.08
 3,000 14.13 14.13 14.08 0 0 0
25/07/2022
14.13
 1,800 14.30 14.30 14.13 0 0 0
22/07/2022
14.30
 4,100 14.19 14.30 14.19 0 0 0
21/07/2022
14.19
 1,700 13.93 14.19 13.93 0 0 0
20/07/2022
13.93
 1,400 13.68 13.93 13.68 0 0 0
19/07/2022
13.68
 3,600 13.68 13.68 13.68 0 0 0
18/07/2022
13.68
 700 13.68 13.68 13.68 0 0 0
15/07/2022
13.68
 900 13.60 13.68 13.60 0 0 0
14/07/2022
13.60
 900 13.85 13.85 13.60 0 0 0
13/07/2022
13.85
 2,000 13.71 13.85 13.71 0 0 0
12/07/2022
13.71
 600 13.71 13.71 13.71 0 0 0
11/07/2022
13.71
 300 13.71 13.71 13.71 0 0 0
08/07/2022
13.71
 1,200 13.57 13.71 13.57 0 0 0
07/07/2022
13.71
 700 13.57 13.71 13.57 0 0 0
06/07/2022
13.57
 1,000 13.68 13.68 13.57 0 0 0
05/07/2022
13.68
 11,300 14.70 14.70 13.68 0 0 0
04/07/2022
14.70
 1,000 14.70 14.70 14.70 0 0 0
01/07/2022
14.70
 1,100 14.70 14.70 14.70 0 0 0
30/06/2022
14.70
 5,700 14.87 14.87 14.61 0 0 0
29/06/2022
15.15
 4,800 15.60 15.60 15.15 0 0 0
28/06/2022
15.60
 4,500 15.77 15.77 15.60 0 0 0
27/06/2022
15.77
 3,800 15.77 15.77 15.69 0 0 0
24/06/2022
15.77
 3,300 15.83 15.83 15.77 0 0 0
23/06/2022
15.83
 8,600 16.39 16.39 15.83 0 0 0
22/06/2022
16.39
 6,000 16.14 16.39 16.14 0 0 0
21/06/2022
16.14
 4,500 16.22 16.22 16.14 0 0 0
20/06/2022
16.22
 7,600 16.22 16.39 16.22 0 0 0
17/06/2022
16.22
 13,800 17.30 17.35 16.22 0 0 0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
16/06/2022
17.30
 8,800 16.51 17.30 16.51 0 0 0
15/06/2022
16.51
 15,400 16.91 16.91 16.51 0 0 0
14/06/2022
16.91
 9,100 16.86 17.09 16.51 0 0 0
13/06/2022
16.91
 10,500 17.18 17.18 15.99 0 0 0
10/06/2022
17.18
 6,900 16.95 17.31 16.95 0 0 0
09/06/2022
17.18
 16,500 16.91 17.31 16.51 0 0 0
08/06/2022
16.91
 7,100 17.22 17.40 16.91 0 0 0
07/06/2022
16.37
 7,000 16.06 16.37 15.61 0 0 0
06/06/2022
16.06
 9,000 16.06 16.33 15.84 0 0 0

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