CTCP Thương mại Dịch vụ TNS Holdings (tn1)

11.20
0.10
(0.90%)
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)
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
07/02/2020
18.62
 1,800 18.59 18.62 18.39 0 0 0
06/02/2020
18.59
 6,030 18.50 18.59 18.19 0 0 0
05/02/2020
18.50
 3,940 18.50 18.50 17.96 0 0 0
04/02/2020
18.50
 2,100 18.62 18.62 18.44 0 0 0
03/02/2020
18.62
 3,240 18.62 18.62 18.44 0 0 0
31/01/2020
18.62
 3,640 18.53 18.62 18.39 0 0 0
30/01/2020
18.53
 1,070 18.67 18.67 18.53 0 0 0
22/01/2020
18.67
 870 18.67 18.67 18.67 0 0 0
21/01/2020
18.67
 2,040 18.56 18.67 18.39 0 0 0
20/01/2020
18.56
 1,400 18.47 18.82 18.47 0 0 0
17/01/2020
18.47
 1,700 18.47 18.47 18.39 0 0 0
16/01/2020
18.47
 1,760 18.53 18.53 18.39 0 0 0
15/01/2020
18.53
 1,410 18.44 18.53 18.33 0 0 0
14/01/2020
18.44
 890 18.33 18.44 18.24 0 0 0
13/01/2020
18.33
 1,300 18.33 18.73 18.33 0 0 0
10/01/2020
18.33
 1,560 18.27 18.33 18.16 0 0 0
09/01/2020
18.27
 1,580 18.16 18.27 18.10 50 0 0.0
08/01/2020
18.16
 320 18.24 18.24 18.16 0 0 0
07/01/2020
18.24
 670 18.33 18.33 18.24 0 0 0
06/01/2020
18.33
 1,260 18.62 18.62 18.33 0 0 0
03/01/2020
18.62
 1,970 18.44 18.62 18.24 0 0 0
02/01/2020
18.44
 1,410 18.39 18.44 18.39 0 0 0
31/12/2019
18.39
 1,880 18.10 18.39 17.96 0 0 0
30/12/2019
18.10
 1,640 17.81 18.10 17.81 0 0 0
27/12/2019
17.81
 640 17.90 17.90 17.81 0 0 0
26/12/2019
17.90
 1,260 17.81 17.90 17.81 0 0 0
25/12/2019
17.81
 1,320 17.81 17.81 17.67 0 0 0
24/12/2019
17.81
 1,200 18.39 18.39 17.81 0 0 0
23/12/2019
18.39
 1,270 18.39 18.39 18.10 0 0 0
20/12/2019
18.39
 2,020 18.24 18.39 18.16 0 0 0
19/12/2019
18.24
 1,700 18.04 18.24 17.90 0 0 0
18/12/2019
18.04
 2,020 17.96 18.04 17.96 0 0 0
17/12/2019
17.96
 1,120 17.81 17.96 17.81 0 0 0
16/12/2019
17.81
 960 17.81 17.81 17.78 0 0 0
13/12/2019
17.81
 1,100 17.81 17.81 17.78 0 0 0
12/12/2019
17.81
 2,310 17.38 17.81 17.38 0 0 0
11/12/2019
17.38
 1,100 17.67 17.67 17.38 0 0 0
10/12/2019
17.67
 1,530 17.73 17.73 17.67 0 0 0
09/12/2019
17.73
 1,500 17.67 17.73 17.67 0 0 0
06/12/2019
17.67
 2,750 17.47 17.67 17.52 0 0 0
05/12/2019
17.47
 1,100 17.29 17.47 17.29 0 0 0
04/12/2019
17.29
 850 17.38 17.38 17.29 0 0 0
03/12/2019
17.38
 1,000 17.52 17.52 17.32 0 0 0
02/12/2019
17.52
 1,500 17.52 17.52 16.95 0 0 0
29/11/2019
17.52
 2,320 17.09 17.52 17.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |