CTCP Thương mại Dịch vụ TNS Holdings (tn1)

10.20
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
(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)
12/09/2023
15.38
 2,300 16.00 16.08 15.38 0 0 0
11/09/2023
16.00
 9,500 16.22 16.22 15.12 0 400 -0.0
08/09/2023
16.22
 3,400 16.04 16.39 14.95 0 0 0
07/09/2023
16.04
 44,000 14.99 16.04 15.17 39,900 0 0.7
06/09/2023
14.99
 6,800 14.20 15.03 14.60 300 0 0.0
05/09/2023
14.20
 98,600 13.29 14.20 13.16 0 72,500 -1.1
31/08/2023
13.29
 4,500 13.81 13.81 13.24 0 0 0
30/08/2023
13.81
 2,700 13.72 13.81 13.68 0 0 0
29/08/2023
13.72
 5,600 13.81 13.81 13.55 0 0 0
28/08/2023
13.81
 9,400 13.99 13.99 13.72 0 0 0
25/08/2023
13.99
 2,500 14.20 14.20 13.99 0 200 -0.0
24/08/2023
14.20
 600 14.16 14.20 13.99 0 0 0
23/08/2023
14.16
 8,100 14.16 14.16 14.12 0 0 0
22/08/2023
14.16
 500 14.25 14.25 14.16 0 0 0
21/08/2023
14.25
 2,700 14.42 14.42 14.25 0 0 0
18/08/2023
14.42
 3,500 14.86 14.86 14.42 0 0 0
17/08/2023
14.86
 15,500 15.25 15.25 14.20 0 0 0
16/08/2023
15.25
 20,600 15.69 15.69 14.69 0 0 0
15/08/2023
15.69
 26,200 15.73 15.73 15.30 0 0 0
14/08/2023
15.73
 29,200 15.73 16.17 15.65 0 0 0
11/08/2023
15.73
 22,000 16.08 16.08 14.99 0 0 0
10/08/2023
16.08
 2,700 16.26 16.26 15.73 0 0 0
09/08/2023
16.26
 3,000 16.22 16.35 16.22 0 0 0
08/08/2023
16.22
 23,300 15.17 16.22 15.30 2,200 0 0.0
07/08/2023
15.17
 13,500 14.20 15.17 14.29 0 0 0
04/08/2023
14.20
 18,200 13.29 14.20 12.94 0 0 0
03/08/2023
13.29
 1,100 13.29 13.29 13.29 0 0 0
02/08/2023
13.29
 3,200 13.42 13.42 13.29 2,300 0 0.0
01/08/2023
13.42
 4,500 12.67 13.42 12.67 0 0 0
31/07/2023
12.67
 7,800 13.29 13.29 12.67 0 0 0
28/07/2023
13.29
 500 13.29 13.29 13.29 0 0 0
27/07/2023
13.29
 1,900 13.46 13.46 13.29 0 0 0
26/07/2023
13.46
 1,800 13.46 13.46 13.37 0 0 0
25/07/2023
13.46
 900 13.46 13.64 13.46 0 0 0
24/07/2023
13.46
 2,900 13.37 13.46 13.37 0 0 0
21/07/2023
13.37
 1,800 13.11 13.37 13.11 0 0 0
20/07/2023
13.11
 2,300 13.29 13.29 13.11 0 0 0
19/07/2023
13.29
 1,100 13.33 13.33 13.11 0 0 0
18/07/2023
13.33
 1,400 13.37 13.37 13.33 0 800 -0.0
17/07/2023
13.37
 3,800 13.81 13.81 13.02 0 200 -0.0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
13.81
 4,600 13.91 13.91 13.11 0 0 0
13/07/2023
13.91
 5,400 13.54 13.91 13.54 600 0 0.0
12/07/2023
13.54
 5,100 13.32 13.54 13.32 200 0 0.0
11/07/2023
13.32
 3,000 13.47 13.47 13.02 100 0 0.0
10/07/2023
13.47
 12,200 12.73 13.47 12.80 0 0 0
07/07/2023
12.73
 3,600 12.80 12.95 12.58 100 0 0.0
06/07/2023
12.80
 2,100 12.91 12.91 12.43 0 0 0
05/07/2023
12.91
 3,200 12.73 12.91 12.73 0 0 0
04/07/2023
12.73
 2,800 12.65 12.87 12.58 0 0 0
03/07/2023
12.65
 3,900 12.43 12.73 12.43 0 0 0
30/06/2023
12.43
 6,500 12.21 12.43 12.10 0 0 0
29/06/2023
12.21
 8,600 11.84 12.21 11.84 0 0 0
28/06/2023
11.84
 8,600 11.95 12.06 11.84 0 0 0
27/06/2023
11.95
 6,200 11.95 11.95 11.84 0 0 0
26/06/2023
11.95
 1,200 12.02 12.02 11.95 0 0 0
23/06/2023
12.02
 6,200 12.02 12.10 12.02 0 0 0
22/06/2023
12.02
 3,400 12.06 12.06 12.02 0 0 0
21/06/2023
12.06
 5,200 11.95 12.06 11.95 0 0 0
20/06/2023
11.95
 3,400 11.95 11.99 11.95 0 0 0
19/06/2023
11.95
 2,200 12.06 12.06 11.95 0 0 0
16/06/2023
12.06
 14,300 12.21 12.21 11.99 0 0 0
15/06/2023
12.21
 3,700 12.43 12.58 12.21 0 0 0
14/06/2023
12.43
 4,500 12.13 12.43 11.84 0 0 0
13/06/2023
12.13
 12,900 12.21 12.39 11.62 200 0 0.0
12/06/2023
12.21
 10,400 12.95 12.95 12.06 0 0 0
09/06/2023
12.95
 1,800 13.06 13.06 12.95 0 0 0
08/06/2023
13.06
 6,700 13.24 13.24 12.47 0 0 0
07/06/2023
13.24
 3,700 13.69 13.69 13.24 0 0 0
06/06/2023
13.69
 2,100 13.98 14.06 13.69 0 0 0
05/06/2023
13.98
 16,500 13.10 13.98 13.10 0 0 0
02/06/2023
13.10
 7,700 12.73 13.10 12.73 0 0 0
01/06/2023
12.73
 9,700 12.28 12.91 12.21 0 0 0
31/05/2023
12.28
 400 12.28 12.28 12.28 0 0 0
30/05/2023
12.28
 4,600 12.17 12.28 11.84 0 100 -0.0
29/05/2023
12.17
 8,800 12.17 12.21 11.76 0 0 0
26/05/2023
12.17
 3,200 12.28 12.32 12.17 0 0 0
25/05/2023
12.28
 3,600 12.28 12.28 12.28 0 0 0
24/05/2023
12.28
 1,700 12.25 12.28 12.25 0 0 0
23/05/2023
12.25
 3,600 12.25 12.28 12.25 0 0 0
22/05/2023
12.25
 3,400 12.21 12.25 12.21 0 0 0
19/05/2023
12.21
 200 12.21 12.21 12.21 0 0 0
18/05/2023
12.21
 1,100 12.43 12.43 12.21 0 0 0
17/05/2023
12.43
 2,100 12.43 12.43 12.06 0 1,600 -0.0
16/05/2023
12.43
 500 12.43 12.43 12.43 0 0 0
15/05/2023
12.43
 1,400 12.28 12.43 12.28 0 0 0
12/05/2023
12.28
 2,100 12.28 12.28 12.28 0 0 0
11/05/2023
12.28
 500 12.17 12.28 12.17 0 0 0
10/05/2023
12.17
 1,300 11.91 12.17 11.91 0 0 0
09/05/2023
11.91
 500 11.91 11.91 11.91 0 0 0
08/05/2023
11.91
 1,900 12.21 12.21 11.91 0 0 0
05/05/2023
12.21
 500 12.21 12.21 12.21 0 0 0
04/05/2023
12.21
 1,700 12.58 12.58 12.21 0 0 0
28/04/2023
12.58
 2,100 12.58 12.58 12.58 0 0 0
27/04/2023
12.58
 700 12.58 12.58 12.58 0 0 0
26/04/2023
12.58
 1,800 12.21 12.58 12.21 0 0 0.1
25/04/2023
12.21
 1,400 12.21 12.21 12.21 0 0 0.1
24/04/2023
12.21
 1,500 12.21 12.21 12.21 0 0 0.1
21/04/2023
12.21
 600 12.21 12.21 12.21 0 0 0.1
20/04/2023
12.21
 2,100 12.43 12.43 12.21 0 0 0
19/04/2023
12.43
 500 12.43 12.43 12.43 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |