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)
08/09/2021
16.77
 21,800 16.73 16.95 16.57 0 0 0
07/09/2021
16.73
 18,400 16.24 16.73 16.15 0 0 0
06/09/2021
16.24
 17,500 16.35 16.35 16.15 0 0 0
01/09/2021
16.35
 23,600 16.53 16.53 16.31 0 0 0
31/08/2021
16.53
 11,400 16.55 16.55 16.51 3,000 0 0.1
30/08/2021
16.55
 10,400 16.60 16.60 16.55 0 0 0
27/08/2021
16.60
 9,900 16.60 16.60 16.51 900 0 0.0
26/08/2021
16.60
 9,900 16.73 16.73 16.60 0 0 0
25/08/2021
16.73
 15,300 16.73 16.93 16.73 3,000 0 0.1
24/08/2021
16.73
 9,500 16.95 16.95 16.73 1,000 0 0.0
23/08/2021
16.95
 12,300 16.98 16.98 16.73 3,000 0 0.1
20/08/2021
16.98
 5,900 16.98 16.98 16.98 0 0 0
19/08/2021
16.98
 19,300 16.98 16.98 16.80 6,000 0 0.2
18/08/2021
16.98
 24,800 16.95 17.20 16.95 1,000 0 0.0
17/08/2021
16.95
 11,300 16.89 16.95 16.89 0 0 0
16/08/2021
16.89
 8,500 16.73 16.95 16.73 0 0 0
13/08/2021
16.73
 12,600 16.89 16.89 16.51 1,000 0 0
12/08/2021
16.89
 14,800 16.91 16.91 16.73 0 0 0
11/08/2021
16.91
 20,300 16.95 16.95 16.77 2,000 0 0.1
10/08/2021
16.95
 17,500 17.18 17.18 16.73 0 0 0
09/08/2021
17.18
 22,400 17.18 17.18 16.95 0 0 0
06/08/2021
17.18
 24,200 17.85 17.85 17.18 0 0 0
05/08/2021
17.85
 23,300 17.96 17.96 17.49 0 0 0
04/08/2021
17.96
 18,300 17.82 17.96 17.53 0 0 0
03/08/2021
17.82
 20,600 17.62 17.85 17.44 0 0 0
02/08/2021
17.62
 19,800 17.27 17.62 17.04 0 0 0
30/07/2021
17.27
 15,600 17.24 17.49 17.22 0 0 0
29/07/2021
17.24
 20,000 17.98 17.98 16.95 0 0 0
28/07/2021
17.98
 20,800 18.56 18.56 17.98 0 0 0
27/07/2021
18.56
 13,000 19.16 19.16 18.51 0 0 0
26/07/2021
19.16
 14,400 19.16 19.38 18.51 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45)
23/07/2021
19.16
 11,600 19.23 19.25 18.96 0 0 0
22/07/2021
19.23
 21,200 19.05 19.54 18.56 0 0 0
21/07/2021
19.05
 25,200 18.28 19.54 18.31 0 0 0
20/07/2021
18.28
 17,000 18.28 18.28 18.01 0 0 0
19/07/2021
18.28
 7,400 18.62 18.62 17.70 0 0 0
16/07/2021
18.62
 34,800 18.34 18.62 18.16 0 0 0
15/07/2021
18.34
 23,300 18.62 18.62 17.70 0 0 0
14/07/2021
18.62
 21,800 17.55 18.68 17.55 0 0 0
13/07/2021
17.55
 10,300 16.64 17.67 16.64 0 0 0
12/07/2021
16.64
 11,700 17.12 17.12 16.64 0 0 0
09/07/2021
17.12
 17,200 16.94 17.70 17.03 0 0 0
08/07/2021
16.94
 5,100 17.18 17.55 16.94 0 0 0
07/07/2021
17.18
 7,300 17.18 17.18 16.21 0 0 0
06/07/2021
17.18
 16,300 17.22 17.22 16.02 0 0 0
05/07/2021
17.22
 9,900 17.25 17.25 16.48 0 0 0
02/07/2021
17.25
 8,700 17.98 17.98 17.25 0 0 0
01/07/2021
17.98
 3,700 17.86 18.01 17.86 0 0 0
30/06/2021
17.86
 12,400 17.40 17.86 17.46 0 0 0
29/06/2021
17.40
 9,100 17.40 17.86 17.40 0 0 0
28/06/2021
17.40
 8,000 16.91 17.70 16.91 0 0 0
25/06/2021
16.91
 5,100 16.91 16.91 16.54 0 0 0
24/06/2021
16.91
 5,800 16.94 16.94 16.91 0 0 0
23/06/2021
16.94
 7,600 17.25 17.25 16.94 0 0 0
22/06/2021
17.25
 4,200 17.31 17.31 16.79 0 0 0
21/06/2021
17.31
 4,900 17.43 17.43 16.79 0 0 0
18/06/2021
17.43
 8,200 17.09 17.55 15.90 0 0 0
17/06/2021
17.09
 7,200 17.49 17.49 16.48 0 0 0
16/06/2021
17.49
 8,000 18.19 18.19 17.43 0 0 0
15/06/2021
18.19
 4,900 18.41 18.41 17.40 0 0 0
14/06/2021
18.41
 19,000 17.83 19.05 18.41 0 0 0
11/06/2021
17.83
 20,800 16.67 17.83 16.91 0 0 0
10/06/2021
16.67
 12,300 16.15 16.67 16.24 0 0 0
09/06/2021
16.15
 5,800 16.15 16.15 15.26 0 0 0
08/06/2021
16.15
 6,700 15.90 16.18 15.57 0 0 0
07/06/2021
15.90
 6,000 16.18 16.18 15.90 0 0 0
04/06/2021
16.18
 3,500 16.18 16.30 15.93 0 0 0
03/06/2021
16.18
 6,000 15.87 16.18 15.48 0 0 0
02/06/2021
15.87
 5,500 15.87 16.33 15.87 0 0 0
01/06/2021
15.87
 2,100 15.38 15.87 15.72 0 0 0
31/05/2021
15.38
 4,400 15.57 15.84 15.38 0 0 0
28/05/2021
15.57
 3,300 14.96 15.57 15.26 0 0 0
27/05/2021
14.96
 8,300 16.02 16.02 14.96 0 0 0
26/05/2021
16.02
 7,200 16.02 16.02 14.96 0 0 0
25/05/2021
16.02
 6,400 16.02 16.02 16.02 0 0 0
24/05/2021
16.02
 2,100 15.87 16.02 15.87 0 0 0
21/05/2021
15.87
 4,800 16.06 16.06 15.87 0 0 0
20/05/2021
16.06
 6,100 16.33 16.33 16.06 0 0 0
19/05/2021
16.33
 2,900 16.48 16.48 16.33 0 0 0
18/05/2021
16.48
 3,000 15.93 16.48 15.66 0 0 0
17/05/2021
15.93
 3,800 16.18 16.18 15.93 0 0 0
14/05/2021
16.18
 6,000 16.48 16.48 16.18 0 0 0
13/05/2021
16.48
 4,300 16.57 16.57 16.48 0 0 0
12/05/2021
16.57
 2,500 16.48 16.79 16.57 0 0 0
11/05/2021
16.48
 3,300 16.64 16.64 16.18 0 0 0
10/05/2021
16.64
 2,500 16.79 16.79 16.64 0 0 0
07/05/2021
16.79
 5,700 17.70 17.98 16.79 0 0 0
06/05/2021
17.70
 5,300 17.58 17.70 17.58 0 0 0
05/05/2021
17.58
 10,300 17.40 17.58 17.18 0 0 0
04/05/2021
17.40
 4,600 17.70 17.70 17.09 0 0 0
29/04/2021
17.70
 5,500 18.19 18.31 17.67 0 0 0
28/04/2021
18.19
 5,300 18.41 18.41 17.40 0 0 0
27/04/2021
18.41
 4,100 18.01 18.41 17.55 0 0 0
26/04/2021
18.01
 6,900 18.47 18.86 18.01 0 0 0
23/04/2021
18.47
 3,600 17.49 18.47 17.49 0 0 0
22/04/2021
17.49
 1,700 18.01 18.01 17.49 0 0 0
20/04/2021
18.01
 5,900 17.70 18.31 17.70 0 0 0
19/04/2021
17.70
 3,100 17.70 17.70 17.40 0 0 0
16/04/2021
17.70
 3,400 18.50 18.50 17.70 0 0 0
15/04/2021
18.50
 3,600 18.77 18.92 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |