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)
28/06/2022
15.60
 4,500 15.77 15.77 15.60 0 0 0.0
27/06/2022
15.77
 3,800 15.77 15.77 15.69 0 0 0.0
24/06/2022
15.77
 3,300 15.83 15.83 15.77 500 0 0.0
23/06/2022
15.83
 8,600 16.39 16.39 15.83 0 0 0.0
22/06/2022
16.39
 6,000 16.14 16.39 16.14 0 0 0.0
21/06/2022
16.14
 4,500 16.22 16.22 16.14 0 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 0.0
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 0.0
15/06/2022
16.51
 15,400 16.91 16.91 16.51 0 0 0.0
14/06/2022
16.91
 9,100 16.91 17.09 16.51 0 0 0.0
13/06/2022
16.91
 10,500 17.18 17.18 15.99 0 0 0.0
10/06/2022
17.18
 6,900 17.18 17.31 16.95 0 0 0.0
09/06/2022
17.18
 16,500 16.91 17.31 16.51 0 0 0.0
08/06/2022
16.91
 7,100 16.37 17.40 16.91 900 0 0.0
07/06/2022
16.37
 7,000 16.06 16.37 15.61 0 0 0.0
06/06/2022
16.06
 9,000 16.06 16.33 15.84 0 0 0
03/06/2022
16.06
 7,100 16.06 16.06 15.86 0 0 0.0
02/06/2022
16.06
 5,100 16.51 16.51 16.06 0 0 0.0
01/06/2022
16.51
 12,500 15.61 16.71 15.61 0 0 0.0
31/05/2022
15.61
 5,500 15.73 15.73 15.61 0 0 0.0
30/05/2022
15.73
 7,900 15.73 15.79 15.39 100 0 0.0
27/05/2022
15.73
 4,400 15.48 15.73 15.48 0 0 0
26/05/2022
15.48
 8,200 15.61 15.61 15.48 0 0 0
25/05/2022
15.61
 14,700 15.39 15.61 15.39 0 0 0
24/05/2022
15.39
 5,700 15.48 15.48 15.39 0 0 0
23/05/2022
15.48
 9,300 15.61 15.61 15.48 0 0 0
20/05/2022
15.61
 6,100 15.84 15.84 15.48 0 0 0
19/05/2022
15.84
 5,800 15.84 15.84 15.75 0 0 0
18/05/2022
15.84
 7,500 15.84 16.06 15.84 0 0 0
17/05/2022
15.84
 7,800 15.39 15.84 15.21 0 0 0
16/05/2022
15.39
 5,200 15.39 15.84 15.39 0 0 0
13/05/2022
15.39
 4,400 15.61 15.61 15.39 0 0 0
12/05/2022
15.61
 6,200 15.61 15.61 15.61 0 0 0
11/05/2022
15.61
 4,900 15.21 15.61 15.21 0 0 0
10/05/2022
15.21
 3,700 15.61 15.61 15.17 0 0 0
09/05/2022
15.61
 6,200 15.84 15.84 15.61 0 0 0
06/05/2022
15.84
 4,900 15.84 15.84 15.84 0 0 0
05/05/2022
15.84
 7,500 15.84 16.06 15.84 0 0 0
04/05/2022
15.84
 5,800 15.88 15.88 15.84 0 0 0
29/04/2022
15.88
 6,500 15.61 15.88 15.39 0 0 0
28/04/2022
15.61
 7,500 16.02 16.11 15.61 0 0 0
27/04/2022
16.02
 6,100 16.02 16.02 16.02 0 0 0
26/04/2022
16.02
 7,200 15.79 16.02 15.79 0 1,000 0.0
25/04/2022
15.79
 7,300 16.28 16.28 15.79 0 0 0
22/04/2022
16.28
 5,400 15.93 16.28 15.93 0 0 0
21/04/2022
15.93
 4,800 16.06 16.06 15.93 0 0 0
20/04/2022
16.06
 6,800 16.06 16.06 15.84 200 0 0.0
19/04/2022
16.06
 6,700 16.28 16.28 16.06 0 0 0
18/04/2022
16.28
 7,000 16.73 16.73 16.28 0 0 0
15/04/2022
16.73
 4,100 16.64 16.73 16.64 0 0 0
14/04/2022
16.64
 4,900 16.64 16.82 16.64 0 0 0
13/04/2022
16.64
 8,100 16.64 16.64 16.60 0 0 0
12/04/2022
16.64
 5,200 16.64 16.73 16.64 0 0 0
08/04/2022
16.64
 7,800 16.95 16.95 16.60 0 0 0
07/04/2022
16.95
 9,500 16.82 16.95 16.77 0 0 0
06/04/2022
16.82
 7,400 16.95 16.95 16.82 0 0 0
05/04/2022
16.95
 8,000 16.95 16.95 16.73 0 0 0
04/04/2022
16.95
 5,800 16.86 16.95 16.86 0 0 0
01/04/2022
16.86
 5,400 16.86 16.86 16.66 0 0 0
31/03/2022
16.86
 3,300 16.82 16.86 16.77 0 0 0
30/03/2022
16.82
 4,900 16.91 16.91 16.80 0 0 0
29/03/2022
16.91
 7,100 16.95 16.95 16.55 0 0 0
28/03/2022
16.95
 12,300 16.95 16.95 16.51 0 0 0
25/03/2022
16.95
 5,900 16.95 16.95 16.95 0 0 0
24/03/2022
16.95
 5,600 16.95 16.95 16.89 0 0 0
23/03/2022
16.95
 3,700 16.95 16.95 16.91 0 0 0
22/03/2022
16.95
 8,900 16.86 17.04 16.86 0 0 0
21/03/2022
16.86
 8,300 16.95 16.95 16.84 0 0 0
18/03/2022
16.95
 11,100 17.22 17.22 16.95 0 0 0
17/03/2022
17.22
 5,400 17.22 17.22 17.09 0 0 0
16/03/2022
17.22
 5,100 17.31 17.53 17.22 0 0 0
15/03/2022
17.31
 8,300 16.91 17.73 16.93 0 0 0
14/03/2022
16.91
 5,900 17.85 17.85 16.73 0 0 0
11/03/2022
17.85
 5,900 17.85 17.96 17.40 0 0 0
10/03/2022
17.85
 9,800 17.40 18.11 17.18 0 0 0
09/03/2022
17.40
 7,600 16.95 17.53 16.95 0 0 0
08/03/2022
16.95
 8,100 17.06 17.35 16.95 0 0 0
07/03/2022
17.06
 16,700 17.06 17.15 17.02 0 9,900 -0.4
04/03/2022
17.06
 12,000 17.35 17.35 17.06 0 100 0.0
03/03/2022
17.35
 12,000 17.85 17.85 17.35 0 0 0
02/03/2022
17.85
 9,000 17.89 17.89 17.22 0 0 0
01/03/2022
17.89
 17,400 16.91 18.09 16.91 0 0 0
28/02/2022
16.91
 5,900 16.86 16.91 16.80 0 0 0
25/02/2022
16.86
 10,200 16.73 16.86 16.62 0 0 0
24/02/2022
16.73
 17,100 16.91 17.04 16.73 0 0 0
23/02/2022
16.91
 8,100 16.73 16.91 16.73 0 0 0
22/02/2022
16.73
 8,200 17.09 17.09 16.73 0 0 0
21/02/2022
17.09
 7,800 17.40 17.40 16.95 0 0 0
18/02/2022
17.40
 8,700 17.53 17.53 17.22 0 0 0
17/02/2022
17.53
 6,400 17.53 17.53 17.53 0 0 0
16/02/2022
17.53
 5,900 17.40 17.67 17.40 0 0 0
15/02/2022
17.40
 7,700 17.40 17.40 17.40 0 0 0
14/02/2022
17.40
 12,800 17.62 17.78 17.40 0 0 0
11/02/2022
17.62
 8,500 17.49 17.62 17.49 0 0 0
10/02/2022
17.49
 9,700 17.53 17.53 17.40 0 0 0
09/02/2022
17.53
 8,800 17.53 17.62 17.53 0 0 0
08/02/2022
17.53
 10,200 17.18 17.53 17.18 0 0 0
07/02/2022
17.18
 11,300 17.04 17.22 17.00 0 0 0
28/01/2022
17.04
 7,200 17.04 17.09 16.95 0 0 0

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