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)
14/04/2021
18.77
 2,400 18.77 18.77 18.68 0 0 0
13/04/2021
18.77
 5,500 18.80 19.11 18.77 0 0 0
12/04/2021
18.80
 4,300 18.38 18.80 17.80 0 0 0
09/04/2021
18.38
 4,200 18.04 18.47 17.70 0 0 0
08/04/2021
18.04
 2,900 18.41 18.41 18.01 0 0 0
07/04/2021
18.41
 2,900 18.25 18.41 17.70 0 0 0
06/04/2021
18.25
 2,100 18.01 18.25 17.70 0 0 0
05/04/2021
18.01
 3,500 18.41 18.41 18.01 0 0 0
02/04/2021
18.41
 2,700 17.70 18.41 17.70 0 0 0
01/04/2021
17.70
 1,900 17.70 18.04 17.70 0 0 0
31/03/2021
17.70
 4,300 17.86 18.01 17.70 0 0 0
30/03/2021
17.86
 2,800 18.01 18.01 17.86 0 0 0
29/03/2021
18.01
 3,600 18.47 18.47 18.01 0 0 0
26/03/2021
18.47
 5,000 18.47 18.47 17.70 0 0 0
25/03/2021
18.47
 3,600 18.92 18.92 18.47 0 0 0
24/03/2021
18.92
 1,800 19.23 19.23 18.92 0 0 0
23/03/2021
19.23
 4,100 19.38 19.66 19.23 0 0 0
22/03/2021
19.38
 3,100 19.23 19.38 19.17 0 0 0
19/03/2021
19.23
 3,000 19.69 20.15 19.23 0 0 0
18/03/2021
19.69
 2,300 19.54 19.81 19.54 0 0 0
17/03/2021
19.54
 3,300 18.92 19.54 18.31 0 0 0
16/03/2021
18.92
 1,200 19.02 19.02 18.92 0 0 0
15/03/2021
19.02
 3,200 19.23 19.23 19.02 0 0 0
12/03/2021
19.23
 5,300 20.05 20.05 18.96 0 0 0
11/03/2021
20.05
 3,000 19.99 20.15 18.92 0 0 0
10/03/2021
19.99
 4,200 19.54 19.99 19.38 0 0 0
09/03/2021
19.54
 1,700 19.87 19.87 19.54 0 0 0
08/03/2021
19.87
 5,500 18.92 19.87 19.02 0 0 0
05/03/2021
18.92
 4,400 19.02 19.23 18.77 0 0 0
04/03/2021
19.02
 1,800 19.02 19.41 19.02 0 0 0
03/03/2021
19.02
 1,300 18.92 19.02 18.77 0 0 0
02/03/2021
18.92
 1,600 19.84 19.84 18.92 0 0 0
01/03/2021
19.84
 1,600 19.38 19.84 18.92 0 0 0
26/02/2021
19.38
 2,100 20.45 20.45 19.38 0 0 0
25/02/2021
20.45
 700 20.15 20.45 19.99 0 0 0
24/02/2021
20.15
 5,500 20.30 21.06 20.15 0 0 0
23/02/2021
20.30
 1,100 20.15 20.30 20.15 0 0 0
22/02/2021
20.15
 2,400 20.15 20.15 19.23 0 0 0
19/02/2021
20.15
 1,100 19.99 20.15 19.99 0 0 0
18/02/2021
19.99
 2,100 19.99 20.15 19.99 0 0 0
17/02/2021
19.99
 2,800 19.23 19.99 19.23 0 1,100 -0.1
09/02/2021
19.23
 1,900 19.23 19.38 19.23 0 0 0
08/02/2021
19.23
 2,300 20.45 20.45 19.23 0 0 0
05/02/2021
20.45
 2,200 20.45 20.45 19.05 0 0 0
04/02/2021
20.45
 2,400 20.15 20.45 19.84 0 0 0
03/02/2021
20.15
 1,900 19.84 20.15 19.84 0 0 0
02/02/2021
19.84
 1,900 19.23 19.84 19.23 0 0 0
01/02/2021
19.23
 2,200 19.32 19.84 19.23 0 0 0
29/01/2021
19.32
 4,000 19.32 19.32 17.98 0 0 0
28/01/2021
19.32
 1,700 20.76 20.76 19.32 0 0 0
27/01/2021
20.76
 1,400 21.06 21.34 20.76 0 0 0
26/01/2021
21.06
 2,800 21.98 22.28 21.06 0 0 0
25/01/2021
21.98
 2,400 21.98 21.98 21.67 0 0 0
22/01/2021
21.98
 1,800 21.98 22.28 21.98 0 0 0
21/01/2021: Quyền mua cổ phiếu: 100/9 Giá: 28.5 (Volume + 9%, Ratio=0.09)
21/01/2021
21.98
 2,000 21.44 22.28 21.98 0 0 0
20/01/2021
21.44
 1,400 21.09 21.44 21.32 0 0 0
19/01/2021
21.09
 2,900 22.60 22.60 21.09 0 0 0
18/01/2021
22.60
 1,700 22.74 23.73 22.60 0 0 0
15/01/2021
22.74
 1,900 22.31 22.74 22.31 0 0 0
14/01/2021
22.31
 1,700 22.89 23.32 22.31 0 0 0
13/01/2021
22.89
 2,800 24.54 24.63 22.89 0 0 0
12/01/2021
24.54
 5,900 26.37 26.37 24.54 0 0 0
11/01/2021
26.37
 1,100 26.08 26.37 26.08 0 0 0
08/01/2021
26.08
 1,500 26.45 26.66 26.08 0 0 0
07/01/2021
26.45
 2,100 26.08 26.45 25.50 0 0 0
06/01/2021
26.08
 1,100 26.08 26.95 25.79 0 0 0
05/01/2021
26.08
 1,100 26.37 26.37 25.35 0 0 0
04/01/2021
26.37
 800 27.24 27.24 26.37 0 0 0
31/12/2020
27.24
 3,620 26.08 27.24 25.50 10 0 0.0
30/12/2020
26.08
 4,160 24.92 26.08 24.92 20 0 0
29/12/2020
24.92
 1,720 24.63 24.92 24.05 20 260 0.0
28/12/2020
24.63
 1,950 24.34 24.63 24.34 0 0 0
25/12/2020
24.34
 2,930 24.05 24.34 23.53 0 0 0
24/12/2020
24.05
 2,530 23.85 24.05 23.79 0 0 0
23/12/2020
23.85
 5,120 22.31 23.85 22.31 0 0 0
22/12/2020
22.31
 2,500 23.76 23.76 22.31 0 0 0
21/12/2020
23.76
 3,570 23.90 23.90 22.60 0 0 0
18/12/2020
23.90
 2,550 24.05 24.05 23.18 0 0 0
17/12/2020
24.05
 4,100 22.77 24.05 22.02 0 0 0
16/12/2020
22.77
 6,830 22.02 22.77 21.73 0 0 0
15/12/2020
22.02
 3,820 20.72 22.02 20.57 310 0 0.0
14/12/2020
20.72
 4,330 20.72 20.72 19.70 0 0 0
11/12/2020
20.72
 1,660 20.57 20.72 20.28 0 0 0
10/12/2020
20.57
 2,100 20.57 20.72 20.57 0 0 0
09/12/2020
20.57
 4,670 20.43 20.57 20.25 0 0 0
08/12/2020
20.43
 3,050 20.46 20.57 19.85 0 0 0
07/12/2020
20.46
 5,020 19.12 20.46 18.83 0 0 0
04/12/2020
19.12
 3,190 18.83 19.12 18.54 0 0 0
03/12/2020
18.83
 4,120 18.25 18.83 18.25 0 0 0
02/12/2020
18.25
 3,970 17.38 18.25 17.38 0 0 0
01/12/2020
17.38
 3,490 18.20 18.20 17.38 0 0 0
30/11/2020
18.20
 3,480 18.69 18.83 18.20 0 0 0
27/11/2020
18.69
 1,550 19.41 19.41 18.69 0 0 0
26/11/2020
19.41
 4,870 18.83 19.41 18.54 0 0 0
25/11/2020
18.83
 1,860 18.83 18.83 18.14 0 1,830 -0.1
24/11/2020
18.83
 4,430 17.82 18.83 17.82 0 930 -0.1
23/11/2020
17.82
 2,280 17.96 17.96 17.82 0 2,280 -0.1
20/11/2020
17.96
 4,500 17.65 17.96 17.65 0 1,850 -0.1
19/11/2020
17.65
 3,410 17.38 17.65 17.38 0 2,190 -0.1
18/11/2020
17.38
 2,480 17.65 17.65 17.38 0 80 0.0

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