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)
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 13.81 13.81 13.78 0 0 0
24/06/2020
13.81
 770 13.81 13.81 13.61 0 0 0
23/06/2020
13.81
 1,090 13.83 13.83 13.72 0 0 0
22/06/2020
13.83
 1,910 13.87 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 14.16 14.16 14.05 0 0 0
12/06/2020
14.16
 1,500 14.99 14.99 14.16 0 0 0
11/06/2020
14.99
 1,630 14.55 14.99 14.44 0 0 0
10/06/2020
14.55
 4,390 14.49 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 14.49 14.49 14.44 0 0 0
05/06/2020
14.49
 1,480 14.49 14.49 14.42 0 0 0
04/06/2020
14.49
 1,110 14.49 14.49 14.47 0 0 0
03/06/2020
14.49
 3,030 14.25 14.49 14.25 110 0 0.0
02/06/2020
14.25
 2,360 14.22 14.25 14.22 0 0 0
01/06/2020
14.22
 3,040 14.09 14.22 14.09 0 0 0
29/05/2020
14.09
 3,980 14.09 14.09 14.07 2,200 0 0.1
28/05/2020
14.09
 5,350 14.16 14.16 14.07 4,270 0 0.3
27/05/2020
14.16
 1,550 14.16 14.16 14.16 0 0 0
26/05/2020
14.16
 1,400 14.16 14.22 14.09 0 0 0
25/05/2020
14.16
 1,370 14.20 14.22 14.16 0 0 0
22/05/2020
14.20
 1,670 14.29 14.29 14.20 0 0 0
21/05/2020
14.29
 1,590 14.29 14.29 14.29 0 0 0
20/05/2020
14.29
 3,300 14.29 14.29 14.27 2,100 0 0.1
19/05/2020
14.29
 1,670 14.27 14.29 14.27 0 0 0
18/05/2020
14.27
 1,330 14.27 14.27 14.27 0 0 0
15/05/2020
14.27
 1,280 14.27 14.27 14.25 0 0 0
14/05/2020
14.27
 1,350 14.29 14.29 14.27 0 0 0
13/05/2020
14.29
 1,210 14.27 14.29 14.27 0 0 0
12/05/2020
14.27
 1,230 14.27 14.27 14.20 0 0 0
11/05/2020
14.27
 1,260 14.27 14.27 14.05 0 0 0
08/05/2020
14.27
 3,590 14.20 14.27 14.05 2,300 0 0.1
07/05/2020
14.20
 4,370 14.20 14.20 14.05 2,550 0 0.2
06/05/2020
14.20
 1,600 14.20 14.20 14.16 1,000 0 0.1
05/05/2020
14.20
 1,150 14.20 14.20 14.11 0 0 0
04/05/2020
14.20
 1,250 14.29 14.29 14.20 0 0 0
29/04/2020
14.29
 1,140 14.29 14.31 14.05 0 0 0
28/04/2020
14.29
 2,710 13.89 14.29 13.89 0 0 0
27/04/2020
13.89
 1,300 13.78 13.89 13.72 0 0 0
24/04/2020
13.78
 1,470 13.85 13.98 13.78 0 0 0
23/04/2020
13.85
 1,090 13.85 13.94 13.74 0 0 0
22/04/2020
13.85
 1,150 13.85 13.87 13.74 0 0 0
21/04/2020
13.85
 1,030 13.85 13.85 13.72 0 0 0
20/04/2020
13.85
 1,060 13.85 13.94 13.83 0 0 0
17/04/2020
13.85
 1,240 13.85 13.85 13.81 0 0 0
16/04/2020
13.85
 1,120 13.83 13.85 13.78 0 0 0
15/04/2020
13.83
 1,430 13.81 13.89 13.81 0 0 0
14/04/2020
13.81
 1,210 13.89 13.89 13.81 0 0 0
13/04/2020
13.89
 800 13.83 13.89 13.83 0 0 0
10/04/2020
13.83
 2,330 13.83 13.83 13.72 0 0 0
09/04/2020
13.83
 4,670 13.63 13.83 13.52 0 0 0
08/04/2020
13.63
 3,130 13.72 13.72 13.63 0 0 0
07/04/2020
13.72
 710 13.63 13.72 13.61 0 0 0
06/04/2020
13.63
 1,430 13.50 13.63 13.46 0 0 0
03/04/2020
13.50
 980 13.50 13.50 13.39 0 0 0
01/04/2020
13.50
 1,350 13.50 13.50 13.37 0 0 0
31/03/2020
13.50
 900 13.50 13.50 13.46 0 0 0
30/03/2020
13.50
 650 13.50 13.50 13.50 0 0 0
27/03/2020
13.50
 1,040 13.46 13.50 13.39 0 0 0
26/03/2020
13.46
 730 13.46 13.46 13.41 0 0 0
25/03/2020
13.46
 1,140 13.39 13.46 13.39 0 0 0
24/03/2020
13.39
 1,610 13.30 13.39 13.24 0 0 0
23/03/2020
13.30
 600 13.30 13.32 13.30 0 0 0
20/03/2020
13.30
 1,650 13.17 13.30 13.17 0 0 0
19/03/2020
13.17
 1,610 13.17 13.19 12.95 0 0 0
18/03/2020
13.17
 770 13.17 13.17 13.15 0 0 0
17/03/2020
13.17
 660 13.17 13.17 13.17 0 0 0
16/03/2020
13.17
 1,040 13.26 13.39 13.17 0 0 0
13/03/2020
13.26
 1,830 13.26 13.39 13.02 0 0 0
12/03/2020
13.26
 570 13.24 13.26 13.24 0 0 0
11/03/2020
13.24
 1,210 13.24 13.28 13.24 0 0 0
10/03/2020
13.24
 3,300 13.24 13.24 13.06 0 0 0
09/03/2020
13.24
 590 13.35 13.35 13.24 0 0 0
06/03/2020
13.35
 3,510 13.37 13.39 13.35 0 0 0
05/03/2020
13.37
 4,610 13.24 13.37 13.15 0 0 0
04/03/2020
13.24
 5,280 13.65 13.65 13.24 0 0 0
03/03/2020
13.65
 860 13.65 13.65 13.61 0 0 0
02/03/2020
13.65
 1,180 13.81 13.81 13.61 0 0 0
28/02/2020
13.81
 1,250 13.89 13.89 13.81 0 0 0
27/02/2020
13.89
 360 13.87 13.89 13.87 0 0 0
26/02/2020
13.89
 730 13.96 13.96 13.89 0 0 0
25/02/2020
14.03
 1,330 13.85 14.03 13.85 0 0 0
24/02/2020
14.03
 970 14.05 14.05 14.03 0 0 0
21/02/2020
14.07
 3,410 13.94 14.07 13.94 0 0 0
20/02/2020
14.05
 5,000 13.83 14.07 13.83 0 0 0
19/02/2020
14.05
 3,660 13.87 14.05 13.87 0 0 0
18/02/2020
13.94
 4,220 13.83 14.07 13.83 0 0 0
17/02/2020
13.94
 3,050 13.83 13.94 13.81 0 0 0
14/02/2020
13.94
 2,310 14.09 14.09 13.94 0 0 0
13/02/2020
14.09
 1,260 14.47 14.47 14.09 0 0 0
12/02/2020
14.27
 620 14.27 14.27 14.22 0 0 0
11/02/2020
14.27
 1,050 14.20 14.27 14.14 0 0 0
10/02/2020
14.20
 1,100 14.16 14.20 14.16 0 0 0
07/02/2020
14.22
 1,800 14.09 14.22 14.05 0 0 0
06/02/2020
14.20
 6,030 14.20 14.20 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |