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)
19/11/2020
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
17/09/2020
18.96
 1,660 19.42 19.42 18.77 0 0 0
16/09/2020
19.42
 1,480 19.34 19.42 18.96 0 0 0
15/09/2020
19.34
 1,670 18.96 19.34 18.96 0 0 0
14/09/2020
18.96
 1,620 18.81 18.96 18.81 0 0 0
11/09/2020
18.81
 1,570 18.77 18.96 18.81 0 0 0
10/09/2020
18.77
 1,450 19.15 19.34 18.77 0 0 0
09/09/2020
19.15
 1,850 19.53 19.53 19.15 0 0 0
08/09/2020
19.53
 1,500 18.96 19.72 19.53 0 0 0
07/09/2020
18.96
 1,450 18.81 19.95 18.96 0 0 0
04/09/2020
18.81
 820 20.10 20.10 18.81 0 0 0
03/09/2020
20.10
 1,350 19.68 20.86 19.64 50 0 0.0
01/09/2020
19.68
 700 19.72 19.72 19.68 0 0 0
31/08/2020
19.72
 830 18.81 19.95 19.72 0 0 0
28/08/2020
18.81
 930 19.91 19.95 18.81 0 0 0
27/08/2020
19.91
 850 19.15 20.10 19.91 850 0 0.0
26/08/2020
19.15
 1,520 18.62 19.15 17.63 0 0 0
25/08/2020
18.62
 710 19.34 19.34 18.62 0 0 0
24/08/2020
19.34
 130 18.70 19.34 19.34 0 0 0
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
21/08/2020
18.70
 1,060 17.70 18.92 17.71 0 0 0
20/08/2020
17.70
 1,310 18.10 18.39 17.47 0 0 0
19/08/2020
18.10
 700 17.38 18.10 17.24 0 0 0
18/08/2020
17.38
 550 17.52 17.52 17.38 0 0 0
17/08/2020
17.52
 1,490 18.39 18.67 17.15 0 0 0
14/08/2020
18.39
 1,490 18.16 18.39 16.92 300 0 0.0
13/08/2020
18.16
 1,490 16.98 18.16 17.38 0 0 0
12/08/2020
16.98
 370 16.15 16.98 16.75 0 0 0
11/08/2020
16.15
 720 15.11 16.15 15.43 0 0 0
10/08/2020
15.11
 1,170 15.08 15.11 15.05 0 0 0
07/08/2020
15.08
 1,320 14.94 15.11 15.08 0 0 0
06/08/2020
14.94
 780 15.08 15.08 14.94 0 0 0
05/08/2020
15.08
 500 15.17 15.17 15.08 0 0 0
04/08/2020
15.17
 1,290 15.08 15.17 15.08 0 0 0
03/08/2020
15.08
 1,250 15.03 15.23 15.03 0 0 0
31/07/2020
15.03
 1,100 15.03 15.03 14.94 0 0 0
30/07/2020
15.03
 1,150 15.03 15.08 15.03 0 0 0
29/07/2020
15.03
 1,450 15.80 15.80 14.82 0 0 0
28/07/2020
15.80
 940 15.00 15.80 14.85 0 0 0
27/07/2020
15.00
 1,870 15.92 15.92 14.91 0 0 0
24/07/2020
15.92
 1,620 15.80 15.94 15.80 600 0 0.0
23/07/2020
15.80
 2,780 16.38 16.38 15.80 0 0 0
22/07/2020
16.38
 1,980 16.81 16.81 16.38 0 0 0
21/07/2020
16.81
 1,150 17.24 17.24 16.66 0 0 0
20/07/2020
17.24
 1,190 18.07 18.07 17.24 0 0 0
17/07/2020
18.07
 1,040 17.27 18.07 17.21 0 0 0
16/07/2020
17.27
 1,690 18.07 18.96 17.27 0 0 0
15/07/2020
18.07
 4,210 16.89 18.07 16.89 0 0 0
14/07/2020
16.89
 640 16.95 16.95 16.89 0 0 0
13/07/2020
16.95
 1,020 16.86 16.95 16.86 0 0 0
10/07/2020
16.86
 1,070 16.95 16.95 16.72 0 0 0
09/07/2020
16.95
 1,190 17.04 17.04 16.95 0 0 0
08/07/2020
17.04
 1,220 17.04 17.06 16.95 0 0 0
07/07/2020
17.04
 1,130 17.24 17.24 17.04 0 0 0
06/07/2020
17.24
 990 17.09 17.24 17.09 0 0 0
03/07/2020
17.09
 1,140 17.24 17.24 17.09 0 0 0
02/07/2020
17.24
 1,160 17.29 17.41 17.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |