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)
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
28/11/2019
17.09
 2,550 16.95 17.09 16.95 0 0 0
27/11/2019
16.95
 110 17.09 17.09 16.95 0 0 0
26/11/2019
17.09
 1,900 17.09 17.09 16.95 0 0 0
25/11/2019
17.09
 2,100 17.52 17.52 17.09 0 0 0
22/11/2019
17.52
 1,000 17.52 17.52 17.52 0 0 0
21/11/2019
17.52
 3,500 17.96 17.96 17.52 0 0 0
20/11/2019
17.96
 2,550 17.81 17.96 17.81 0 0 0
19/11/2019
17.81
 1,200 17.52 17.81 17.52 0 0 0
18/11/2019
17.52
 2,500 18.10 18.10 17.52 0 0 0
15/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
14/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
13/11/2019
18.10
 1,500 18.39 18.39 18.10 0 0 0
12/11/2019
18.39
 900 18.27 18.39 18.39 0 0 0
11/11/2019
18.27
 1,630 18.10 18.27 18.10 0 0 0
08/11/2019
18.10
 1,630 18.82 18.82 18.10 0 0 0
07/11/2019
18.82
 1,560 18.96 18.96 18.82 0 0 0
06/11/2019
18.96
 1,590 18.82 18.96 18.96 0 0 0
05/11/2019
18.82
 1,600 18.53 18.82 18.82 0 0 0
04/11/2019
18.53
 2,390 17.81 18.53 18.53 0 0 0
01/11/2019
17.81
 0 17.81 17.81 17.81 0 0 0
31/10/2019
17.81
 1,500 18.10 18.10 17.81 0 0 0
30/10/2019
18.10
 1,390 17.78 18.10 17.24 0 0 0
29/10/2019
17.78
 1,000 18.10 18.10 17.24 0 0 0
28/10/2019
18.10
 0 18.10 18.10 18.10 0 0 0
25/10/2019
18.10
 500 18.10 18.10 18.10 0 0 0
24/10/2019
18.10
 1,100 18.39 18.39 18.10 0 0 0
23/10/2019
18.39
 0 18.39 18.39 18.39 0 0 0
22/10/2019
18.39
 1,650 18.67 18.67 17.38 0 0 0
21/10/2019
18.67
 1,680 18.96 18.96 18.67 0 0 0
18/10/2019
18.96
 0 18.96 18.96 18.96 0 0 0
17/10/2019
18.96
 1,670 18.96 18.96 18.96 0 0 0
16/10/2019
18.96
 2,020 18.04 18.96 18.96 0 0 0
15/10/2019
18.04
 0 18.04 18.04 18.04 0 0 0
14/10/2019
18.04
 1,050 18.07 18.07 18.04 0 0 0
11/10/2019
18.07
 0 18.07 18.07 18.07 0 0 0
10/10/2019
18.07
 1,400 18.53 18.53 18.07 0 0 0
09/10/2019
18.53
 1,600 18.67 18.67 18.10 0 0 0
08/10/2019
18.67
 0 18.67 18.67 18.67 0 0 0
07/10/2019
18.67
 1,500 19.19 19.19 18.67 0 0 0
04/10/2019
19.19
 1,600 19.19 19.19 19.19 0 0 0
03/10/2019
19.19
 1,290 19.31 19.31 19.19 0 0 0
02/10/2019
19.31
 1,040 18.10 19.36 19.31 0 0 0
01/10/2019
18.10
 1,680 18.07 18.10 18.10 0 0 0
30/09/2019
18.07
 2,590 17.21 18.07 17.81 0 0 0
27/09/2019
17.21
 1,100 16.09 17.21 17.21 0 0 0
26/09/2019: Cổ tức tiền mặt tỉ lệ: 12%
26/09/2019
16.09
 1,550 17.15 17.21 15.97 0 0 0
25/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
24/09/2019
17.15
 1,910 17.18 17.18 16.42 0 0 0
23/09/2019
17.18
 2,310 16.90 17.18 17.18 0 0 0
20/09/2019
16.90
 2,300 16.62 17.74 16.90 0 0 0
19/09/2019
16.62
 2,040 16.62 16.62 15.49 0 1,940 -0.1
18/09/2019
16.62
 2,180 16.64 16.64 16.59 0 0 0
17/09/2019
16.64
 2,580 16.90 16.90 16.64 0 0 0
16/09/2019
16.90
 1,450 17.18 17.18 16.90 0 0 0
13/09/2019
17.18
 2,060 16.33 17.18 16.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |