CTCP Thương mại Dịch vụ TNS Holdings (tn1)

11.80
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
(2026-09-04) 		-1.70 -13.18% 50,800 0 0
11.20
12.90
11.80
2 tháng
(2026-08-05) 		-1.61 -12.56% 100,200 0 0
11.20
13.10
11.80
3 tháng
(2026-07-06) 		-1.52 -11.96% 121,600 0 0
11.20
13.16
11.80
6 tháng
(2026-04-07) 		-2.40 -17.64% 401,900 0 0
11.20
13.99
11.80
12 tháng
(2025-10-09) 		-1.74 -13.45% 2,202,200 0 0
11.20
16.27
11.80
24 tháng
(2024-10-14) 		3.22 40.28% 5,430,600 0 0
7.20
16.27
11.80
36 tháng
(2023-10-20) 		1.05 10.33% 5,993,800 0 0
7.20
16.27
11.80
60 tháng
(2021-11-01) 		-6.20 -35.63% 9,002,600 0 0
7.20
21.86
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
16.89
 1,590 16.89 16.89 16.89 0 0 0
22/10/2020
16.89
 2,040 16.95 16.95 16.89 0 0 0
21/10/2020
16.95
 2,150 16.98 16.98 16.95 0 0 0
20/10/2020
16.95
 1,660 17.38 17.38 16.95 0 0 0
19/10/2020
17.38
 2,800 16.95 17.38 16.95 0 0 0
16/10/2020
17.38
 1,770 17.53 17.53 17.38 0 0 0
15/10/2020
17.38
 2,700 17.38 17.38 16.95 0 0 0
14/10/2020
17.38
 2,300 17.38 17.53 17.38 0 0 0
13/10/2020
17.67
 2,140 17.53 17.67 17.53 0 0 0
12/10/2020
17.96
 1,650 17.82 17.96 17.67 0 0 0
09/10/2020
17.82
 3,150 16.80 17.91 16.80 0 0 0
08/10/2020
16.80
 8,170 16.80 17.96 16.52 0 0 0
07/10/2020
16.80
 2,070 16.54 16.80 16.52 0 0 0
06/10/2020
16.54
 3,480 15.79 16.54 15.79 0 0 0
05/10/2020
15.79
 1,740 15.79 15.79 15.79 0 0 0
02/10/2020
15.79
 3,250 15.79 15.85 15.65 0 0 0
01/10/2020
15.79
 3,030 15.50 15.79 15.36 0 0 0
30/09/2020
15.50
 2,860 15.65 15.73 15.50 0 0 0
29/09/2020
15.50
 2,260 15.44 15.50 15.44 0 0 0
28/09/2020
15.07
 2,420 15.04 15.24 15.04 0 0 0
25/09/2020
14.78
 2,040 14.78 14.78 14.49 0 0 0
24/09/2020
14.92
 2,480 15.07 15.07 14.49 0 0 0
23/09/2020
14.78
 2,460 14.92 15.07 14.40 0 0 0
22/09/2020
14.63
 1,940 14.49 14.63 14.49 0 0 0
21/09/2020
14.49
 1,400 14.49 14.78 14.49 0 0 0
18/09/2020
14.34
 1,760 14.20 14.34 14.20 0 0 0
17/09/2020
14.49
 1,660 14.49 14.49 14.34 0 0 0
16/09/2020
14.83
 1,480 14.49 14.83 14.49 0 0 0
15/09/2020
14.78
 1,670 14.49 14.78 14.49 0 0 0
14/09/2020
14.49
 1,620 14.37 14.49 14.37 0 0 0
11/09/2020
14.37
 1,570 14.49 14.49 14.37 0 0 0
10/09/2020
14.34
 1,450 14.78 14.78 14.34 0 0 0
09/09/2020
14.63
 1,850 14.92 14.92 14.63 0 0 0
08/09/2020
14.92
 1,500 15.07 15.07 14.92 0 0 0
07/09/2020
14.49
 1,450 14.95 15.24 14.49 0 0 0
04/09/2020
14.37
 820 14.52 14.52 14.37 0 0 0
03/09/2020
15.36
 1,350 15.01 15.94 15.01 0 0 0
01/09/2020
15.04
 700 15.04 15.04 15.04 0 0 0
31/08/2020
15.07
 830 15.07 15.24 15.07 0 0 0
28/08/2020
14.37
 930 15.24 15.24 14.37 0 0 0
27/08/2020
15.21
 850 15.36 15.36 15.21 0 0 0
26/08/2020
14.63
 1,520 13.62 14.63 13.47 0 0 0
25/08/2020
14.23
 710 14.49 14.75 14.23 0 0 0
24/08/2020
14.78
 130 14.78 14.78 14.78 0 0 0
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
21/08/2020
14.28
 1,060 13.53 14.46 13.53 0 0 0
20/08/2020
13.52
 1,310 13.94 14.05 13.35 0 0 0
19/08/2020
13.83
 700 13.28 13.83 13.17 0 0 0
18/08/2020
13.28
 550 13.28 13.28 13.28 0 0 0
17/08/2020
13.39
 1,490 13.39 14.27 13.10 0 0 0
14/08/2020
14.05
 1,490 13.59 14.05 12.93 0 0 0
13/08/2020
13.87
 1,490 13.28 13.87 13.28 0 0 0
12/08/2020
12.97
 370 12.80 12.97 12.80 0 0 0
11/08/2020
12.34
 720 11.79 12.34 11.79 0 0 0
10/08/2020
11.55
 1,170 11.52 11.55 11.50 0 0 0
07/08/2020
11.52
 1,320 11.52 11.55 11.52 0 0 0
06/08/2020
11.41
 780 11.52 11.52 11.41 0 0 0
05/08/2020
11.52
 500 11.55 11.55 11.52 0 0 0
04/08/2020
11.59
 1,290 11.52 11.59 11.52 0 0 0
03/08/2020
11.52
 1,250 11.48 11.63 11.48 0 0 0
31/07/2020
11.48
 1,100 11.48 11.48 11.41 0 0 0
30/07/2020
11.48
 1,150 11.48 11.52 11.48 0 0 0
29/07/2020
11.48
 1,450 11.59 11.61 11.33 0 0 0
28/07/2020
12.07
 940 11.41 12.07 11.35 0 0 0
27/07/2020
11.46
 1,870 12.07 12.16 11.39 0 0 0
24/07/2020
12.16
 1,620 12.07 12.18 12.07 0 0 0
23/07/2020
12.07
 2,780 12.49 12.49 12.07 0 0 0
22/07/2020
12.51
 1,980 12.77 12.77 12.51 0 0 0
21/07/2020
12.84
 1,150 13.17 13.17 12.73 0 0 0
20/07/2020
13.17
 1,190 13.17 13.39 13.17 0 0 0
17/07/2020
13.81
 1,040 13.28 13.81 13.15 0 0 0
16/07/2020
13.19
 1,690 14.49 14.49 13.19 0 0 0
15/07/2020
13.81
 4,210 12.95 13.81 12.91 0 0 0
14/07/2020
12.91
 640 12.91 12.95 12.91 0 0 0
13/07/2020
12.95
 1,020 12.88 12.95 12.88 0 0 0
10/07/2020
12.88
 1,070 12.86 12.88 12.77 0 0 0
09/07/2020
12.95
 1,190 13.02 13.02 12.95 0 0 0
08/07/2020
13.02
 1,220 12.95 13.04 12.95 0 0 0
07/07/2020
13.02
 1,130 13.17 13.17 13.02 0 0 0
06/07/2020
13.17
 990 13.06 13.17 13.06 0 0 0
03/07/2020
13.06
 1,140 13.17 13.17 13.06 0 0 0
02/07/2020
13.17
 1,160 13.21 13.30 13.17 0 0 0
01/07/2020
13.21
 1,000 13.21 13.21 13.02 0 0 0
30/06/2020
13.21
 1,100 13.28 13.28 13.21 0 0 0
29/06/2020
13.35
 2,050 13.81 13.81 13.35 0 0 0
26/06/2020
13.81
 930 13.81 13.81 13.78 0 0 0
25/06/2020
13.81
 810 13.78 13.81 13.78 0 0 0
24/06/2020
13.81
 770 13.61 13.81 13.61 0 0 0
23/06/2020
13.81
 1,090 13.81 13.81 13.72 0 0 0
22/06/2020
13.83
 1,910 14.05 14.05 13.83 0 0 0
19/06/2020
13.87
 700 14.05 14.05 13.87 0 0 0
18/06/2020
14.05
 620 14.05 14.05 14.05 0 0 0
17/06/2020
14.05
 590 14.05 14.05 14.05 0 0 0
16/06/2020
14.05
 1,120 14.05 14.05 14.05 0 0 0
15/06/2020
14.05
 1,070 14.11 14.11 14.05 0 0 0
12/06/2020
14.16
 1,500 14.64 14.64 14.16 0 0 0
11/06/2020
14.99
 1,630 14.44 14.99 14.44 0 0 0
10/06/2020
14.55
 4,390 15.15 15.15 14.55 0 0 0
09/06/2020
14.49
 1,320 14.49 14.49 14.42 0 0 0
08/06/2020
14.49
 1,200 14.44 14.49 14.44 0 0 0
05/06/2020
14.49
 1,480 14.44 14.49 14.42 0 0 0

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