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)
27/01/2022
17.04
 8,900 17.13 17.13 17.04 0 0 0
26/01/2022
17.13
 10,200 16.64 17.13 16.64 0 0 0
25/01/2022
16.64
 9,300 16.80 16.80 16.64 0 0 0
24/01/2022
16.80
 9,800 17.18 17.18 16.80 200 0 0.0
21/01/2022
17.18
 13,000 17.13 17.18 17.15 0 0 0
20/01/2022
17.13
 9,300 16.95 17.18 16.95 0 0 0
19/01/2022
16.95
 8,500 17.62 17.62 16.95 0 0 0
18/01/2022
17.62
 8,100 18.29 18.29 17.62 0 0 0
17/01/2022
18.29
 9,600 18.43 18.51 18.29 500 0 0.0
14/01/2022
18.43
 10,300 18.58 18.58 18.29 0 0 0
13/01/2022
18.58
 7,200 18.43 18.58 18.43 0 0 0
12/01/2022
18.43
 9,500 18.43 18.43 18.29 0 0 0
11/01/2022
18.43
 9,500 18.51 18.51 18.29 0 0 0
10/01/2022
18.51
 10,500 18.51 18.65 18.43 0 0 0
07/01/2022
18.51
 7,600 17.98 18.51 17.89 0 0 0
06/01/2022
17.98
 11,100 18.29 18.29 17.98 0 0 0
05/01/2022
18.29
 10,600 18.58 18.65 18.29 0 0 0
04/01/2022
18.58
 13,800 18.74 18.74 18.58 0 0 0
31/12/2021
18.74
 18,000 18.29 19.05 18.29 0 0 0
30/12/2021
18.29
 13,700 18.29 18.29 18.14 0 0 0
29/12/2021
18.29
 11,800 18.74 18.74 18.29 0 0 0
28/12/2021
18.74
 11,800 19.18 19.18 17.85 0 0 0
27/12/2021
19.18
 10,700 19.41 19.92 19.18 0 0 0
24/12/2021
19.41
 16,600 18.51 19.41 18.29 0 0 0
23/12/2021
18.51
 13,800 18.96 18.96 17.64 0 0 0
22/12/2021
18.96
 9,600 18.43 18.96 18.38 0 900 0.0
21/12/2021
18.43
 14,500 18.87 18.87 18.43 0 900 0.0
20/12/2021
18.87
 11,200 18.96 18.96 18.29 0 0 0
17/12/2021
18.96
 9,600 18.56 18.96 18.27 0 1,000 0.0
16/12/2021
18.56
 12,700 18.96 18.96 18.56 0 0 0
15/12/2021
18.96
 17,500 19.18 19.18 18.56 0 0 0
14/12/2021
19.18
 16,600 19.54 19.54 18.96 0 0 0
13/12/2021
19.54
 18,900 19.63 19.63 18.87 0 100 0.0
10/12/2021
19.63
 13,700 19.81 19.81 19.59 0 0 0
09/12/2021
19.81
 13,200 19.85 19.85 19.63 0 0 0
08/12/2021
19.85
 13,100 20.05 20.05 18.96 0 0 0
07/12/2021
20.05
 21,200 19.54 20.05 18.74 0 0 0
06/12/2021
19.54
 16,500 20.97 21.17 19.54 0 1,000 0.0
03/12/2021
20.97
 19,500 20.97 21.33 20.52 0 0 0
02/12/2021
20.97
 17,900 20.52 20.97 20.30 0 0 0
01/12/2021
20.52
 11,900 20.52 20.75 20.28 0 0 0
30/11/2021
20.52
 17,900 21.06 21.06 20.52 0 0 0
29/11/2021
21.06
 23,000 21.86 21.86 20.97 100 0 0
26/11/2021
21.86
 17,100 21.68 22.53 20.57 1,000 0 0.0
25/11/2021
21.68
 37,800 20.28 21.68 21.41 0 0 0
24/11/2021
20.28
 44,600 18.96 20.28 18.96 0 0 0
23/11/2021
18.96
 20,500 18.96 18.96 17.85 4,300 0 0.2
22/11/2021
18.96
 23,400 19.18 19.59 18.96 0 0 0
19/11/2021
19.18
 24,100 20.10 20.10 19.18 0 0 0
18/11/2021
20.10
 24,400 20.17 20.17 19.50 0 0 0
17/11/2021
20.17
 19,400 19.52 20.19 19.32 0 0 0
16/11/2021
19.52
 48,500 19.14 19.52 18.74 0 0 0
15/11/2021
19.14
 13,900 18.83 19.14 18.83 0 100 0.0
12/11/2021
18.83
 31,600 19.45 19.45 18.74 0 0 0
11/11/2021
19.45
 31,700 19.63 20.08 19.18 0 0 0
10/11/2021
19.63
 19,600 19.09 20.08 19.14 0 0 0
09/11/2021
19.09
 40,000 17.85 19.09 17.85 0 0 0
08/11/2021
17.85
 30,600 17.58 17.85 17.58 0 200 0.0
05/11/2021
17.58
 14,200 17.58 17.58 17.40 0 0 0
04/11/2021
17.58
 11,400 17.40 17.58 17.40 0 0 0
03/11/2021
17.40
 24,300 17.60 17.76 17.40 0 0 0
02/11/2021
17.60
 12,200 17.40 17.60 17.40 0 0 0
01/11/2021
17.40
 12,200 17.62 17.67 17.40 100 0 0.0
29/10/2021
17.62
 13,200 17.85 17.85 17.40 100 0 0.0
28/10/2021
17.85
 22,100 17.85 18.09 17.85 10,000 0 0.4
27/10/2021
17.85
 26,000 17.13 17.85 17.40 5,300 0 0.2
26/10/2021
17.13
 15,300 17.13 17.13 17.13 0 0 0
25/10/2021
17.13
 21,600 16.95 17.35 16.95 9,800 0 0.4
22/10/2021
16.95
 26,400 16.73 17.00 16.73 700 0 0.0
21/10/2021
16.73
 16,700 16.28 16.73 16.28 0 0 0
20/10/2021
16.28
 10,300 16.28 16.42 16.28 900 0 0.0
19/10/2021
16.28
 12,700 16.28 16.28 16.28 0 0 0
18/10/2021
16.28
 15,700 16.51 16.51 16.28 0 0 0
15/10/2021
16.51
 11,400 16.37 16.51 16.37 0 0 0
14/10/2021
16.37
 9,400 16.51 16.51 16.33 0 0 0
13/10/2021
16.51
 12,900 16.51 16.51 16.48 0 0 0
12/10/2021
16.51
 11,500 16.51 16.51 16.06 0 0 0
11/10/2021
16.51
 12,100 16.11 16.51 16.11 0 0 0
08/10/2021
16.11
 9,800 16.19 16.19 16.11 0 0 0
07/10/2021
16.19
 9,900 16.24 16.24 16.11 0 0 0
06/10/2021
16.24
 8,100 16.06 16.28 16.06 0 0 0
05/10/2021
16.06
 17,300 16.06 16.06 15.66 200 0 0.0
04/10/2021
16.06
 10,500 16.06 16.28 16.06 200 0 0.0
01/10/2021
16.06
 6,600 16.28 16.28 16.06 0 0 0
30/09/2021
16.28
 7,900 16.42 16.42 15.97 0 0 0
29/09/2021
16.42
 9,300 16.42 16.51 16.42 0 0 0
28/09/2021
16.42
 20,100 16.42 16.42 15.66 100 0 0.0
27/09/2021
16.42
 11,200 16.33 16.51 16.33 100 0 0.0
24/09/2021
16.33
 6,800 16.46 16.46 16.33 700 0 0.0
23/09/2021
16.46
 32,900 16.51 16.55 16.46 0 16,600 -0.6
22/09/2021
16.51
 8,400 16.37 16.51 16.37 0 1,300 0.0
21/09/2021
16.37
 7,400 16.37 16.37 16.19 100 0 0.0
20/09/2021
16.37
 13,600 16.37 16.42 16.33 0 0 0
17/09/2021
16.37
 14,600 16.44 16.55 16.37 0 0 0
16/09/2021
16.44
 12,600 16.46 16.46 16.28 0 0 0
15/09/2021
16.46
 11,800 16.40 16.46 16.40 0 0 0
14/09/2021
16.40
 11,500 16.48 16.48 16.28 0 0 0
13/09/2021
16.48
 8,600 16.37 16.48 16.37 0 0 0
10/09/2021
16.37
 9,600 16.66 16.66 16.33 0 0 0
09/09/2021
16.66
 9,500 16.77 16.77 16.66 300 0 0.0

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