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)
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
06/01/2020
14.00
 1,260 14.11 14.11 14.00 0 0 0
03/01/2020
14.22
 1,970 14.00 14.22 13.94 0 0 0
02/01/2020
14.09
 1,410 14.05 14.09 14.05 0 0 0
31/12/2019
14.05
 1,880 13.83 14.05 13.72 0 0 0
30/12/2019
13.83
 1,640 13.61 13.83 13.61 0 0 0
27/12/2019
13.61
 640 13.67 13.67 13.61 0 0 0
26/12/2019
13.67
 1,260 13.61 13.67 13.61 0 0 0
25/12/2019
13.61
 1,320 13.61 13.61 13.50 0 0 0
24/12/2019
13.61
 1,200 14.05 14.05 13.61 0 0 0
23/12/2019
14.05
 1,270 14.05 14.05 13.83 0 0 0
20/12/2019
14.05
 2,020 13.94 14.05 13.87 0 0 0
19/12/2019
13.94
 1,700 13.78 13.94 13.67 0 0 0
18/12/2019
13.78
 2,020 13.72 13.78 13.72 0 0 0
17/12/2019
13.72
 1,120 13.61 13.72 13.61 0 0 0
16/12/2019
13.61
 960 13.61 13.61 13.59 0 0 0
13/12/2019
13.61
 1,100 13.61 13.61 13.59 0 0 0
12/12/2019
13.61
 2,310 13.28 13.61 13.28 0 0 0
11/12/2019
13.28
 1,100 13.50 13.50 13.28 0 0 0
10/12/2019
13.50
 1,530 13.54 13.54 13.50 0 0 0
09/12/2019
13.54
 1,500 13.50 13.54 13.50 0 0 0
06/12/2019
13.50
 2,750 13.35 13.50 13.39 0 0 0
05/12/2019
13.35
 1,100 13.21 13.35 13.21 0 0 0
04/12/2019
13.21
 850 13.28 13.28 13.21 0 0 0
03/12/2019
13.28
 1,000 13.39 13.39 13.24 0 0 0
02/12/2019
13.39
 1,500 13.39 13.39 12.95 0 0 0
29/11/2019
13.39
 2,320 13.06 13.39 13.06 0 0 0
28/11/2019
13.06
 2,550 12.95 13.06 12.95 0 0 0
27/11/2019
12.95
 110 13.06 13.06 12.95 0 0 0
26/11/2019
13.06
 1,900 13.06 13.06 12.95 0 0 0
25/11/2019
13.06
 2,100 13.39 13.39 13.06 0 0 0
22/11/2019
13.39
 1,000 13.39 13.39 13.39 0 0 0
21/11/2019
13.39
 3,500 13.72 13.72 13.39 0 0 0
20/11/2019
13.72
 2,550 13.61 13.72 13.61 0 0 0
19/11/2019
13.61
 1,200 13.39 13.61 13.39 0 0 0
18/11/2019
13.39
 2,500 13.83 13.83 13.39 0 0 0
15/11/2019
13.83
 0 13.83 13.83 13.83 0 0 0
14/11/2019
13.83
 0 13.83 13.83 13.83 0 0 0
13/11/2019
13.83
 1,500 14.05 14.05 13.83 0 0 0
12/11/2019
14.05
 900 13.96 14.05 14.05 0 0 0
11/11/2019
13.96
 1,630 13.83 13.96 13.83 0 0 0
08/11/2019
13.83
 1,630 14.38 14.38 13.83 0 0 0
07/11/2019
14.38
 1,560 14.49 14.49 14.38 0 0 0
06/11/2019
14.49
 1,590 14.38 14.49 14.49 0 0 0
05/11/2019
14.38
 1,600 14.16 14.38 14.38 0 0 0
04/11/2019
14.16
 2,390 13.61 14.16 14.16 0 0 0
01/11/2019
13.61
 0 13.61 13.61 13.61 0 0 0
31/10/2019
13.61
 1,500 13.83 13.83 13.61 0 0 0
30/10/2019
13.83
 1,390 13.59 13.83 13.17 0 0 0
29/10/2019
13.59
 1,000 13.83 13.83 13.17 0 0 0
28/10/2019
13.83
 0 13.83 13.83 13.83 0 0 0
25/10/2019
13.83
 500 13.83 13.83 13.83 0 0 0
24/10/2019
13.83
 1,100 14.05 14.05 13.83 0 0 0
23/10/2019
14.05
 0 14.05 14.05 14.05 0 0 0
22/10/2019
14.05
 1,650 14.27 14.27 13.28 0 0 0
21/10/2019
14.27
 1,680 14.49 14.49 14.27 0 0 0
18/10/2019
14.49
 0 14.49 14.49 14.49 0 0 0
17/10/2019
14.49
 1,670 14.49 14.49 14.49 0 0 0
16/10/2019
14.49
 2,020 13.78 14.49 14.49 0 0 0
15/10/2019
13.78
 0 13.78 13.78 13.78 0 0 0
14/10/2019
13.78
 1,050 13.81 13.81 13.78 0 0 0
11/10/2019
13.81
 0 13.81 13.81 13.81 0 0 0
10/10/2019
13.81
 1,400 14.16 14.16 13.81 0 0 0
09/10/2019
14.16
 1,600 14.27 14.27 13.83 0 0 0
08/10/2019
14.27
 0 14.27 14.27 14.27 0 0 0
07/10/2019
14.27
 1,500 14.66 14.66 14.27 0 0 0
04/10/2019
14.66
 1,600 14.66 14.66 14.66 0 0 0
03/10/2019
14.66
 1,290 14.75 14.75 14.66 0 0 0
02/10/2019
14.75
 1,040 13.83 14.79 14.75 0 0 0
01/10/2019
13.83
 1,680 13.81 13.83 13.83 0 0 0
30/09/2019
13.81
 2,590 13.15 13.81 13.61 0 0 0
27/09/2019
13.15
 1,100 12.29 13.15 13.15 0 0 0
26/09/2019: Cổ tức tiền mặt tỉ lệ: 12%
26/09/2019
12.29
 1,550 13.10 13.15 12.20 0 0 0
25/09/2019
13.10
 0 13.10 13.10 13.10 0 0 0
24/09/2019
13.10
 1,910 13.13 13.13 12.54 0 0 0
23/09/2019
13.13
 2,310 12.91 13.13 13.13 0 0 0
20/09/2019
12.91
 2,300 12.70 13.56 12.91 0 0 0
19/09/2019
12.70
 2,040 12.70 12.70 11.83 0 1,940 -0.1
18/09/2019
12.70
 2,180 12.72 12.72 12.67 0 0 0
17/09/2019
12.72
 2,580 12.91 12.91 12.72 0 0 0
16/09/2019
12.91
 1,450 13.13 13.13 12.91 0 0 0
13/09/2019
13.13
 2,060 12.48 13.13 12.48 0 0 0
12/09/2019
12.48
 2,050 12.01 12.48 11.94 0 0 0
11/09/2019
12.01
 2,280 12.05 12.16 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |