CTCP Thương mại Dịch vụ TNS Holdings (tn1)

10.20
-0.20
(-1.92%)
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
(2024-10-22) 		-0.60 -5.56% 17,200 0 0
10.20
10.80
10.20
2 tháng
(2024-09-23) 		-1 -8.93% 90,700 200 0.0
10.20
11.20
10.20
3 tháng
(2024-08-23) 		-1.20 -10.53% 109,700 200 0.0
10.20
11.40
10.20
6 tháng
(2024-05-27) 		-1.60 -13.56% 315,900 -7,300 -0.1
10.20
12.15
10.20
12 tháng
(2023-11-27) 		-3.61 -26.15% 566,100 41,204 0.7
10.20
13.90
10.20
24 tháng
(2022-12-02) 		-3.71 -26.67% 1,423,000 35,004 3.1
10.20
16.26
10.20
36 tháng
(2021-12-07) 		-16.05 -61.14% 2,999,500 20,029 1.6
10.20
26.25
10.20
60 tháng
(2019-12-18) 		-7.84 -43.46% 5,869,530 55,769 3.0
10.20
35.65
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
11.80
 1,900 11.80 11.80 11.63 0 300 -0.0
01/07/2024
11.84
 100 11.84 11.84 11.84 0 0 0
28/06/2024
11.84
 4,800 11.80 11.84 11.80 1,000 0 0.0
27/06/2024
11.63
 3,200 11.63 11.80 11.63 0 100 -0.0
26/06/2024
11.63
 5,300 11.71 11.71 11.41 0 0 0
25/06/2024
11.71
 2,300 11.71 11.71 11.36 0 0 0
24/06/2024
11.71
 18,800 11.84 11.84 11.10 400 0 0.0
21/06/2024
11.71
 1,800 11.80 11.80 11.71 0 0 0
20/06/2024
11.80
 1,200 11.84 11.84 11.80 0 0 0
19/06/2024
11.80
 900 11.84 11.84 11.54 0 0 0
18/06/2024
11.80
 2,100 11.98 11.98 11.71 0 0 0
17/06/2024
11.98
 1,400 11.71 11.98 11.54 0 0 0
14/06/2024
11.67
 1,900 12.06 12.06 11.67 0 0 0
13/06/2024
12.06
 13,500 11.67 12.06 11.54 0 0 0
12/06/2024
11.54
 2,800 11.67 11.67 11.54 0 0 0
11/06/2024
11.63
 6,400 11.76 11.76 11.63 0 0 0
10/06/2024
11.71
 2,100 11.71 11.76 11.71 0 0 0
07/06/2024
11.54
 3,200 11.89 11.89 11.54 0 1,400 -0.0
06/06/2024
11.89
 14,500 11.98 11.98 11.36 0 0 0
05/06/2024
11.98
 4,400 12.11 12.11 11.80 0 0 0
04/06/2024
12.06
 200 12.11 12.11 12.06 0 0 0
03/06/2024
12.06
 600 12.15 12.15 12.06 0 0 0
31/05/2024
12.15
 600 11.98 12.15 11.89 0 0 0
30/05/2024
11.98
 3,400 11.89 11.98 11.76 0 0 0
29/05/2024
11.80
 6,100 11.84 11.84 11.71 0 0 0
28/05/2024
11.89
 22,900 11.80 11.89 11.80 0 5,000 -0.1
27/05/2024
11.80
 100 11.80 11.80 11.80 0 0 0
24/05/2024
11.80
 1,400 11.80 11.80 11.71 0 0 0
23/05/2024
11.71
 500 11.84 11.84 11.71 0 0 0
22/05/2024
11.84
 1,600 11.84 11.84 11.54 0 0 0
21/05/2024
11.80
 200 11.84 11.84 11.80 0 0 0
20/05/2024
11.80
 700 11.89 11.89 11.80 0 0 0
17/05/2024
11.84
 2,900 11.89 11.89 11.84 0 0 0
16/05/2024
11.84
 1,400 11.89 11.89 11.63 0 0 0
15/05/2024
11.80
 300 11.89 11.89 11.80 0 0 0
14/05/2024
11.80
 16,100 12.33 12.33 11.19 0 0 0
13/05/2024
11.63
 11,600 11.76 11.84 11.36 0 0 0
10/05/2024
11.76
 2,600 11.84 11.84 11.36 0 0 0
09/05/2024
11.76
 200 11.80 11.80 11.76 0 0 0
08/05/2024
11.71
 2,600 11.63 11.80 11.36 0 0 0
07/05/2024
11.36
 3,800 11.89 11.89 11.36 0 0 0
06/05/2024
11.98
 5,100 11.63 11.98 11.63 0 0 0
03/05/2024
11.41
 1,400 11.80 12.02 11.36 0 100 -0.0
02/05/2024
11.80
 1,000 11.89 11.89 11.80 0 0 0
26/04/2024
11.80
 300 11.76 11.80 11.76 0 0 0
25/04/2024
11.67
 4,200 12.24 12.24 11.63 0 0 0
24/04/2024
11.98
 300 11.98 11.98 11.98 0 0 0
23/04/2024
11.98
 500 12.15 12.15 11.98 0 100 -0.0
22/04/2024
12.19
 3,500 12.24 12.46 11.54 0 0 0
19/04/2024
11.76
 1,400 11.36 11.76 11.36 0 0 0
17/04/2024
11.98
 2,000 12.02 12.02 11.98 0 0 0
16/04/2024
12.02
 1,200 12.15 12.19 11.84 0 0 0
15/04/2024
12.19
 12,700 12.41 12.41 11.67 200 0 0.0
12/04/2024
12.41
 2,200 11.89 12.41 11.89 0 0 0
11/04/2024
11.89
 2,200 11.98 11.98 11.89 0 0 0
10/04/2024
11.98
 600 11.98 11.98 11.98 0 0 0
09/04/2024
11.98
 500 11.98 11.98 11.98 0 0 0
08/04/2024
12.02
 5,100 12.02 12.02 11.98 0 0 0
05/04/2024
12.06
 1,100 12.06 12.06 12.06 0 0 0
04/04/2024
12.19
 5,300 11.89 12.24 11.80 0 0 0
03/04/2024
11.84
 4,500 11.84 11.84 11.45 0 100 -0.0
02/04/2024
11.93
 3,100 12.15 12.15 11.93 0 0 0
01/04/2024
12.15
 1,100 12.24 12.41 12.15 0 0 0
29/03/2024
12.24
 4,000 12.24 12.24 11.71 100 0 0.0
28/03/2024
12.37
 5,600 12.24 12.41 12.15 0 0 0
27/03/2024
12.37
 10,500 11.36 12.37 11.32 0 0 0
26/03/2024
11.58
 300 11.54 11.80 11.54 0 0 0
25/03/2024
11.54
 400 11.80 11.80 11.54 0 0 0
22/03/2024
11.89
 400 11.98 11.98 11.89 0 0 0
21/03/2024
11.98
 100 11.98 11.98 11.98 0 100 -0.0
20/03/2024
12.02
 100 12.02 12.02 12.02 0 0 0
19/03/2024
12.02
 1,000 11.36 12.02 11.36 0 0 0
18/03/2024
11.54
 4,200 11.80 12.11 11.54 0 100 -0.0
15/03/2024
11.98
 100 11.98 11.98 11.98 0 0 0
14/03/2024
11.98
 200 11.80 11.98 11.80 0 0 0
13/03/2024
11.80
 600 11.89 11.89 11.80 0 0 0
12/03/2024
11.89
 100 11.89 11.89 11.89 0 0 0
11/03/2024
11.89
 400 11.89 11.89 11.89 0 0 0
08/03/2024
12.06
 500 12.06 12.06 12.02 0 0 0
07/03/2024
12.06
 700 11.98 12.06 11.98 200 0 0.0
06/03/2024
11.98
 100 11.98 11.98 11.98 0 0 0
05/03/2024
12.06
 1,100 12.15 12.15 11.98 0 143 -0.0
04/03/2024
12.24
 3,200 11.89 12.24 11.89 0 0 0
01/03/2024
11.89
 300 12.06 12.06 11.89 0 0 0
29/02/2024
12.11
 100 12.11 12.11 12.11 0 0 0
28/02/2024
12.11
 7,000 11.89 12.11 11.36 0 138 -0.0
27/02/2024
11.89
 600 12.19 12.24 11.89 0 0 0
26/02/2024
12.24
 200 12.41 12.41 12.24 0 0 0
23/02/2024
12.41
 3,900 12.59 12.59 12.06 0 0 0
22/02/2024
12.72
 1,600 11.89 12.72 11.54 100 1,215 -0.0
21/02/2024
12.06
 800 11.89 12.06 11.89 0 0 0
20/02/2024
11.89
 400 12.06 12.06 11.89 200 0 0.0
19/02/2024
12.06
 500 12.15 12.24 12.06 0 0 0
16/02/2024
12.15
 700 12.15 12.15 12.06 0 0 0
15/02/2024
12.15
 4,200 12.33 12.33 11.89 2,000 0 0.0
07/02/2024
12.28
 1,500 11.80 12.33 11.80 0 0 0
06/02/2024
11.80
 1,000 12.24 12.24 11.71 200 0 0.0
05/02/2024
12.28
 500 11.71 12.28 11.71 0 0 0
02/02/2024
11.71
 13,600 12.46 12.46 11.63 0 2,400 -0.0
01/02/2024
12.46
 1,000 13.37 13.37 12.46 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |