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)
17/11/2020
17.65
 2,280 17.36 17.65 17.36 0 180 0.0
16/11/2020
17.36
 2,380 17.65 17.65 17.36 0 280 0.0
13/11/2020
17.65
 2,170 17.38 17.65 16.98 0 100 0.0
12/11/2020
17.38
 1,470 17.67 17.67 17.38 0 570 0.0
11/11/2020
17.67
 4,000 17.07 17.67 17.07 0 800 0.0
10/11/2020
17.07
 450 17.09 17.09 17.07 0 450 0.0
09/11/2020
17.09
 3,190 17.04 17.09 16.95 0 1,490 -0.1
06/11/2020
17.04
 1,540 17.04 17.04 16.78 0 50 0.0
05/11/2020
17.04
 2,310 17.09 17.09 16.69 0 0 0
04/11/2020
17.09
 2,160 17.38 17.38 17.09 0 120 0.0
03/11/2020
17.38
 3,240 16.52 17.38 15.94 10 0 0.0
02/11/2020
16.52
 1,940 15.65 16.52 15.79 0 0 0
30/10/2020
15.65
 4,480 16.80 16.80 15.65 510 0 0.0
29/10/2020
16.80
 1,220 16.80 16.80 16.80 140 1,220 -0.1
28/10/2020
16.80
 1,800 16.95 16.95 16.80 0 0 0
27/10/2020
16.95
 1,800 17.38 17.38 16.95 0 0 0
26/10/2020
17.38
 3,680 16.89 17.38 16.89 0 1,900 -0.1
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 0 380 0.0
21/10/2020
16.95
 2,150 16.95 16.98 16.95 0 0 0
20/10/2020
16.95
 1,660 17.38 17.38 16.95 0 300 0.0
19/10/2020
17.38
 2,800 17.38 17.38 16.95 0 0 0
16/10/2020
17.38
 1,770 17.38 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 17.67 17.67 17.38 0 0 0
13/10/2020
17.67
 2,140 17.96 17.96 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 15.50 15.73 15.50 0 0 0
29/09/2020
15.50
 2,260 15.07 15.50 15.44 250 0 0.0
28/09/2020
15.07
 2,420 14.78 15.24 15.04 650 0 0.0
25/09/2020
14.78
 2,040 14.92 14.92 14.49 0 0 0
24/09/2020
14.92
 2,480 14.78 15.07 14.49 0 0 0
23/09/2020
14.78
 2,460 14.63 15.07 14.40 100 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 14.34 14.78 14.49 0 0 0
18/09/2020
14.34
 1,760 14.49 14.49 14.20 0 0 0
17/09/2020
14.49
 1,660 14.83 14.83 14.34 0 0 0
16/09/2020
14.83
 1,480 14.78 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 14.34 14.49 14.37 0 0 0
10/09/2020
14.34
 1,450 14.63 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 14.49 15.07 14.92 0 0 0
07/09/2020
14.49
 1,450 14.37 15.24 14.49 0 0 0
04/09/2020
14.37
 820 15.36 15.36 14.37 0 0 0
03/09/2020
15.36
 1,350 15.04 15.94 15.01 50 0 0.0
01/09/2020
15.04
 700 15.07 15.07 15.04 0 0 0
31/08/2020
15.07
 830 14.37 15.24 15.07 0 0 0
28/08/2020
14.37
 930 15.21 15.24 14.37 0 0 0
27/08/2020
15.21
 850 14.63 15.36 15.21 850 0 0.0
26/08/2020
14.63
 1,520 14.23 14.63 13.47 0 0 0
25/08/2020
14.23
 710 14.78 14.78 14.23 0 0 0
24/08/2020
14.78
 130 14.28 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 13.52 14.46 13.53 0 0 0
20/08/2020
13.52
 1,310 13.83 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 13.39 13.39 13.28 0 0 0
17/08/2020
13.39
 1,490 14.05 14.27 13.10 0 0 0
14/08/2020
14.05
 1,490 13.87 14.05 12.93 300 0 0.0
13/08/2020
13.87
 1,490 12.97 13.87 13.28 0 0 0
12/08/2020
12.97
 370 12.34 12.97 12.80 0 0 0
11/08/2020
12.34
 720 11.55 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 11.41 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 11.59 11.59 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 12.07 12.07 11.33 0 0 0
28/07/2020
12.07
 940 11.46 12.07 11.35 0 0 0
27/07/2020
11.46
 1,870 12.16 12.16 11.39 0 0 0
24/07/2020
12.16
 1,620 12.07 12.18 12.07 600 0 0.0
23/07/2020
12.07
 2,780 12.51 12.51 12.07 0 0 0
22/07/2020
12.51
 1,980 12.84 12.84 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 13.81 13.81 13.17 0 0 0
17/07/2020
13.81
 1,040 13.19 13.81 13.15 0 0 0
16/07/2020
13.19
 1,690 13.81 14.49 13.19 0 0 0
15/07/2020
13.81
 4,210 12.91 13.81 12.91 0 0 0
14/07/2020
12.91
 640 12.95 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 12.95 12.95 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 13.02 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 13.35 13.35 13.21 0 0 0

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