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)
01/07/2020
17.29
 1,000 17.29 17.29 17.04 0 0 0
30/06/2020
17.29
 1,100 17.47 17.47 17.29 0 0 0
29/06/2020
17.47
 2,050 18.07 18.07 17.47 0 0 0
26/06/2020
18.07
 930 18.07 18.07 18.04 0 0 0
25/06/2020
18.07
 810 18.07 18.07 18.04 0 0 0
24/06/2020
18.07
 770 18.07 18.07 17.81 0 0 0
23/06/2020
18.07
 1,090 18.10 18.10 17.96 0 0 0
22/06/2020
18.10
 1,910 18.16 18.39 18.10 0 0 0
19/06/2020
18.16
 700 18.39 18.39 18.16 0 0 0
18/06/2020
18.39
 620 18.39 18.39 18.39 0 0 0
17/06/2020
18.39
 590 18.39 18.39 18.39 0 0 0
16/06/2020
18.39
 1,120 18.39 18.39 18.39 0 0 0
15/06/2020
18.39
 1,070 18.53 18.53 18.39 0 0 0
12/06/2020
18.53
 1,500 19.62 19.62 18.53 0 0 0
11/06/2020
19.62
 1,630 19.05 19.62 18.90 0 0 0
10/06/2020
19.05
 4,390 18.96 19.82 19.05 0 0 0
09/06/2020
18.96
 1,320 18.96 18.96 18.87 0 0 0
08/06/2020
18.96
 1,200 18.96 18.96 18.90 0 0 0
05/06/2020
18.96
 1,480 18.96 18.96 18.87 0 0 0
04/06/2020
18.96
 1,110 18.96 18.96 18.93 0 0 0
03/06/2020
18.96
 3,030 18.65 18.96 18.65 110 0 0.0
02/06/2020
18.65
 2,360 18.62 18.65 18.62 0 0 0
01/06/2020
18.62
 3,040 18.44 18.62 18.44 0 0 0
29/05/2020
18.44
 3,980 18.44 18.44 18.42 2,200 0 0.1
28/05/2020
18.44
 5,350 18.53 18.53 18.42 4,270 0 0.3
27/05/2020
18.53
 1,550 18.53 18.53 18.53 0 0 0
26/05/2020
18.53
 1,400 18.53 18.62 18.44 0 0 0
25/05/2020
18.53
 1,370 18.59 18.62 18.53 0 0 0
22/05/2020
18.59
 1,670 18.70 18.70 18.59 0 0 0
21/05/2020
18.70
 1,590 18.70 18.70 18.70 0 0 0
20/05/2020
18.70
 3,300 18.70 18.70 18.67 2,100 0 0.1
19/05/2020
18.70
 1,670 18.67 18.70 18.67 0 0 0
18/05/2020
18.67
 1,330 18.67 18.67 18.67 0 0 0
15/05/2020
18.67
 1,280 18.67 18.67 18.65 0 0 0
14/05/2020
18.67
 1,350 18.70 18.70 18.67 0 0 0
13/05/2020
18.70
 1,210 18.67 18.70 18.67 0 0 0
12/05/2020
18.67
 1,230 18.67 18.67 18.59 0 0 0
11/05/2020
18.67
 1,260 18.67 18.67 18.39 0 0 0
08/05/2020
18.67
 3,590 18.59 18.67 18.39 2,300 0 0.1
07/05/2020
18.59
 4,370 18.59 18.59 18.39 2,550 0 0.2
06/05/2020
18.59
 1,600 18.59 18.59 18.53 1,000 0 0.1
05/05/2020
18.59
 1,150 18.59 18.59 18.47 0 0 0
04/05/2020
18.59
 1,250 18.70 18.70 18.59 0 0 0
29/04/2020
18.70
 1,140 18.70 18.73 18.39 0 0 0
28/04/2020
18.70
 2,710 18.19 18.70 18.19 0 0 0
27/04/2020
18.19
 1,300 18.04 18.19 17.96 0 0 0
24/04/2020
18.04
 1,470 18.13 18.30 18.04 0 0 0
23/04/2020
18.13
 1,090 18.13 18.24 17.98 0 0 0
22/04/2020
18.13
 1,150 18.13 18.16 17.98 0 0 0
21/04/2020
18.13
 1,030 18.13 18.13 17.96 0 0 0
20/04/2020
18.13
 1,060 18.13 18.24 18.10 0 0 0
17/04/2020
18.13
 1,240 18.13 18.13 18.07 0 0 0
16/04/2020
18.13
 1,120 18.10 18.13 18.04 0 0 0
15/04/2020
18.10
 1,430 18.07 18.19 18.07 0 0 0
14/04/2020
18.07
 1,210 18.19 18.19 18.07 0 0 0
13/04/2020
18.19
 800 18.10 18.19 18.10 0 0 0
10/04/2020
18.10
 2,330 18.10 18.10 17.96 0 0 0
09/04/2020
18.10
 4,670 17.84 18.10 17.70 0 0 0
08/04/2020
17.84
 3,130 17.96 17.96 17.84 0 0 0
07/04/2020
17.96
 710 17.84 17.96 17.81 0 0 0
06/04/2020
17.84
 1,430 17.67 17.84 17.61 0 0 0
03/04/2020
17.67
 980 17.67 17.67 17.52 0 0 0
01/04/2020
17.67
 1,350 17.67 17.67 17.50 0 0 0
31/03/2020
17.67
 900 17.67 17.67 17.61 0 0 0
30/03/2020
17.67
 650 17.67 17.67 17.67 0 0 0
27/03/2020
17.67
 1,040 17.61 17.67 17.52 0 0 0
26/03/2020
17.61
 730 17.61 17.61 17.55 0 0 0
25/03/2020
17.61
 1,140 17.52 17.61 17.52 0 0 0
24/03/2020
17.52
 1,610 17.41 17.52 17.32 0 0 0
23/03/2020
17.41
 600 17.41 17.44 17.41 0 0 0
20/03/2020
17.41
 1,650 17.24 17.41 17.24 0 0 0
19/03/2020
17.24
 1,610 17.24 17.27 16.95 0 0 0
18/03/2020
17.24
 770 17.24 17.24 17.21 0 0 0
17/03/2020
17.24
 660 17.24 17.24 17.24 0 0 0
16/03/2020
17.24
 1,040 17.35 17.52 17.24 0 0 0
13/03/2020
17.35
 1,830 17.35 17.52 17.04 0 0 0
12/03/2020
17.35
 570 17.32 17.35 17.32 0 0 0
11/03/2020
17.32
 1,210 17.32 17.38 17.32 0 0 0
10/03/2020
17.32
 3,300 17.32 17.32 17.09 0 0 0
09/03/2020
17.32
 590 17.47 17.47 17.32 0 0 0
06/03/2020
17.47
 3,510 17.50 17.52 17.47 0 0 0
05/03/2020
17.50
 4,610 17.32 17.50 17.21 0 0 0
04/03/2020
17.32
 5,280 17.87 17.87 17.32 0 0 0
03/03/2020
17.87
 860 17.87 17.87 17.81 0 0 0
02/03/2020
17.87
 1,180 18.07 18.07 17.81 0 0 0
28/02/2020
18.07
 1,250 18.19 18.19 18.07 0 0 0
27/02/2020
18.19
 360 18.19 18.19 18.16 0 0 0
26/02/2020
18.19
 730 18.36 18.36 18.19 0 0 0
25/02/2020
18.36
 1,330 18.36 18.36 18.13 0 0 0
24/02/2020
18.36
 970 18.42 18.42 18.36 0 0 0
21/02/2020
18.42
 3,410 18.39 18.42 18.24 0 0 0
20/02/2020
18.39
 5,000 18.39 18.42 18.10 0 0 0
19/02/2020
18.39
 3,660 18.24 18.39 18.16 0 0 0
18/02/2020
18.24
 4,220 18.24 18.42 18.10 0 0 0
17/02/2020
18.24
 3,050 18.24 18.24 18.07 0 0 0
14/02/2020
18.24
 2,310 18.44 18.44 18.24 0 0 0
13/02/2020
18.44
 1,260 18.67 18.93 18.44 0 0 0
12/02/2020
18.67
 620 18.67 18.67 18.62 0 0 0
11/02/2020
18.67
 1,050 18.59 18.67 18.50 0 0 0
10/02/2020
18.59
 1,100 18.62 18.62 18.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |