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)
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 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 0 0 0
28/05/2020
14.09
 5,350 14.16 14.16 14.07 0 0 0
27/05/2020
14.16
 1,550 14.16 14.16 14.16 0 0 0
26/05/2020
14.16
 1,400 14.11 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 14.27 14.29 14.27 0 0 0
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 14.25 14.27 14.25 0 0 0
14/05/2020
14.27
 1,350 14.27 14.27 14.27 0 0 0
13/05/2020
14.29
 1,210 14.29 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 14.22 14.27 14.05 0 0 0
07/05/2020
14.20
 4,370 14.20 14.20 14.05 0 0 0
06/05/2020
14.20
 1,600 14.16 14.20 14.16 0 0 0
05/05/2020
14.20
 1,150 14.11 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 13.72 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 13.74 13.94 13.74 0 0 0
22/04/2020
13.85
 1,150 13.74 13.87 13.74 0 0 0
21/04/2020
13.85
 1,030 13.83 13.85 13.72 0 0 0
20/04/2020
13.85
 1,060 13.83 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 13.78 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 13.83 13.87 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 13.72 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 13.70 13.70 13.63 0 0 0
07/04/2020
13.72
 710 13.61 13.72 13.61 0 0 0
06/04/2020
13.63
 1,430 13.46 13.63 13.46 0 0 0
03/04/2020
13.50
 980 13.39 13.50 13.39 0 0 0
01/04/2020
13.50
 1,350 13.39 13.50 13.37 0 0 0
31/03/2020
13.50
 900 13.46 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 13.39 13.50 13.39 0 0 0
26/03/2020
13.46
 730 13.41 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 13.24 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 13.15 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 13.02 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 13.28 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 13.17 13.37 13.15 0 0 0
04/03/2020
13.24
 5,280 13.57 13.57 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 13.72 13.72 13.61 0 0 0
28/02/2020
13.81
 1,250 13.83 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
05/02/2020
14.14
 3,940 14.11 14.14 13.72 0 0 0
04/02/2020
14.14
 2,100 14.09 14.14 14.09 0 0 0
03/02/2020
14.22
 3,240 14.22 14.22 14.09 0 0 0
31/01/2020
14.22
 3,640 14.05 14.22 14.05 0 0 0
30/01/2020
14.16
 1,070 14.27 14.27 14.16 0 0 0
22/01/2020
14.27
 870 14.27 14.27 14.27 0 0 0
21/01/2020
14.27
 2,040 14.18 14.27 14.05 0 0 0
20/01/2020
14.18
 1,400 14.11 14.38 14.11 0 0 0
17/01/2020
14.11
 1,700 14.05 14.11 14.05 0 0 0
16/01/2020
14.11
 1,760 14.05 14.11 14.05 0 0 0
15/01/2020
14.16
 1,410 14.00 14.16 14.00 0 0 0
14/01/2020
14.09
 890 13.94 14.09 13.94 0 0 0
13/01/2020
14.00
 1,300 14.00 14.31 14.00 0 0 0
10/01/2020
14.00
 1,560 13.96 14.00 13.87 0 0 0
09/01/2020
13.96
 1,580 13.87 13.96 13.83 0 0 0
08/01/2020
13.87
 320 13.87 13.87 13.87 0 0 0
07/01/2020
13.94
 670 14.00 14.00 13.94 0 0 0

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