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)
22/11/2022
14.13
 2,000 13.98 14.13 13.98 0 0 -0.0
21/11/2022
13.98
 4,000 13.98 13.98 13.98 0 0 -0.0
18/11/2022
13.98
 2,200 14.06 14.06 13.98 0 100 -0.0
17/11/2022
14.06
 2,100 13.69 14.13 13.69 0 0 -0.1
16/11/2022
13.69
 3,400 13.69 14.43 13.69 0 0 -0.1
15/11/2022
13.69
 5,700 14.69 14.69 13.69 0 0 -0.1
14/11/2022
14.69
 2,000 15.24 15.24 14.69 0 0 -0.1
11/11/2022
15.24
 500 15.24 15.24 15.24 0 0 -0.1
10/11/2022
15.24
 900 15.54 15.54 15.24 0 0 -0.1
09/11/2022
15.54
 1,400 15.54 15.54 15.54 0 0 -0.1
08/11/2022
15.54
 2,900 15.80 15.80 15.54 0 0 -0.1
07/11/2022
15.80
 5,500 16.65 16.80 15.80 0 3,400 -0.1
04/11/2022
16.65
 2,200 17.02 17.02 16.65 0 200 -0.0
03/11/2022
17.02
 2,400 17.02 17.02 17.02 0 900 -0.0
02/11/2022
17.02
 4,900 17.02 17.02 16.94 0 0 -0.0
01/11/2022
17.02
 2,300 17.02 17.02 17.02 0 0 -0.0
31/10/2022
17.02
 5,100 17.28 17.54 17.02 0 0 -0.0
28/10/2022
17.28
 3,100 16.65 17.28 16.65 0 0 -0.0
27/10/2022
16.65
 4,600 15.91 16.65 15.91 0 0 0
26/10/2022
15.91
 2,500 16.02 16.02 15.91 0 0 0
25/10/2022
16.02
 3,400 15.91 16.02 15.91 0 0 0
24/10/2022
15.91
 3,900 16.28 16.28 15.54 0 0 0
21/10/2022
16.28
 2,900 17.02 17.02 16.28 0 0 0
20/10/2022
17.02
 6,600 17.02 17.39 17.02 0 0 0
19/10/2022
17.02
 2,800 17.02 17.02 17.02 0 0 0
18/10/2022
17.02
 3,600 17.02 17.02 17.02 0 0 -0.0
17/10/2022
17.02
 2,600 17.02 17.02 17.02 0 225 -0.0
14/10/2022
17.02
 2,300 17.02 17.02 17.02 0 0 -0.0
13/10/2022
17.02
 4,600 16.65 17.02 16.46 0 0 -0.0
12/10/2022
16.65
 2,300 16.28 16.65 16.28 0 50 -0.0
11/10/2022
16.28
 2,300 17.02 17.02 16.28 0 0 -0.0
10/10/2022
17.02
 2,700 17.05 17.05 17.02 0 200 -0.0
07/10/2022
17.05
 4,100 17.98 17.98 17.02 0 0 0.0
06/10/2022
17.98
 900 18.13 18.13 17.98 0 0 0.0
05/10/2022
18.13
 1,600 17.87 18.13 17.87 0 0 0.0
04/10/2022
17.87
 2,900 17.87 17.87 17.76 0 0 0.0
03/10/2022
17.87
 900 18.24 18.24 17.87 0 0 0.0
30/09/2022
18.24
 3,000 18.28 18.28 18.13 0 0 0.0
29/09/2022
18.28
 2,700 18.28 18.28 18.28 0 0 0.0
28/09/2022
18.28
 1,800 18.35 18.35 18.28 0 0 0.0
27/09/2022
18.35
 1,500 18.50 18.50 17.46 0 0 0.0
26/09/2022
18.50
 3,300 18.65 18.65 18.50 0 0 0.0
23/09/2022
18.65
 2,900 18.72 18.72 18.65 0 0 0.0
22/09/2022
18.72
 4,300 18.83 18.83 18.65 0 0 0.0
21/09/2022
18.83
 3,700 18.65 18.83 18.57 0 0 0.0
20/09/2022
18.65
 3,600 18.72 18.72 18.65 0 0 0.0
19/09/2022
18.72
 2,800 18.72 18.98 18.72 0 0 0.0
16/09/2022
18.72
 2,600 18.72 18.72 18.72 0 0 0.0
15/09/2022
18.72
 8,500 18.79 18.79 18.72 0 0 0.0
14/09/2022
18.79
 3,100 18.79 18.79 18.79 0 0 0.0
13/09/2022
18.79
 3,800 18.87 18.87 18.79 0 0 0.0
12/09/2022
18.87
 4,000 18.87 18.87 18.87 0 0 0.0
09/09/2022
18.87
 5,300 18.87 19.02 18.87 0 0 0.0
08/09/2022
18.87
 5,200 19.16 19.16 18.87 0 0 0.0
07/09/2022
19.16
 2,900 19.24 19.24 19.09 0 0 0.0
06/09/2022
19.24
 4,000 19.16 19.24 19.16 0 0 0.0
05/09/2022
19.16
 5,500 18.87 19.16 18.87 0 0 0.0
31/08/2022
18.87
 4,200 18.87 18.87 18.87 0 0 0.0
30/08/2022
18.87
 3,700 18.57 18.87 18.57 0 0 0.0
29/08/2022
18.57
 2,600 19.02 19.02 18.57 0 0 0.0
26/08/2022
19.02
 4,100 18.87 19.02 18.76 0 0 0.0
25/08/2022
18.87
 7,200 18.20 18.87 18.20 200 0 0.0
24/08/2022
18.20
 7,900 19.24 19.24 18.20 0 0 0.0
23/08/2022
19.24
 3,900 19.24 19.46 19.24 1,200 0 0.0
22/08/2022
19.24
 4,500 19.98 19.98 19.24 0 500 -0.0
19/08/2022
19.98
 4,500 19.61 19.98 19.39 1,800 0 0.0
18/08/2022
19.61
 2,300 20.05 20.05 19.61 0 0 -0.0
17/08/2022
20.05
 3,700 19.61 20.13 19.76 0 0 -0.0
16/08/2022
19.61
 4,500 19.98 19.98 19.61 0 0 -0.0
15/08/2022
19.98
 5,400 19.61 19.98 19.61 0 0 -0.0
12/08/2022
19.61
 4,100 19.98 19.98 19.24 0 0 -0.0
11/08/2022
19.98
 4,900 19.24 20.13 19.24 0 0 -0.0
10/08/2022
19.24
 3,500 19.24 19.24 19.24 0 0 -0.0
09/08/2022
19.24
 2,100 18.87 19.24 18.87 0 0 -0.0
08/08/2022
18.87
 3,200 19.31 19.31 18.87 0 0 -0.0
05/08/2022
19.31
 4,900 18.50 19.31 18.50 0 0 -0.0
04/08/2022
18.50
 4,100 18.50 18.68 18.50 0 0 -0.0
03/08/2022
18.50
 3,700 18.50 18.50 18.50 0 0 -0.0
02/08/2022
18.50
 6,700 18.50 18.57 18.50 0 0 -0.0
01/08/2022
18.50
 3,300 18.57 18.57 18.50 0 0 -0.0
29/07/2022
18.57
 2,500 18.72 18.72 18.50 0 0 -0.0
28/07/2022
18.72
 3,700 18.42 18.72 18.42 0 0 -0.0
27/07/2022
18.42
 300 18.42 18.42 18.42 0 0 -0.0
26/07/2022
18.42
 3,000 18.50 18.50 18.42 0 0 -0.0
25/07/2022
18.50
 1,800 18.72 18.72 18.50 0 0 -0.0
22/07/2022
18.72
 4,100 18.57 18.72 18.57 0 0 -0.0
21/07/2022
18.57
 1,700 18.24 18.57 18.24 0 0 -0.0
20/07/2022
18.24
 1,400 17.91 18.24 17.91 0 0 -0.0
19/07/2022
17.91
 3,600 17.91 17.91 17.91 0 0 -0.0
18/07/2022
17.91
 700 17.91 17.91 17.91 0 0 -0.0
15/07/2022
17.91
 900 17.79 17.91 17.79 0 0 -0.0
14/07/2022
17.79
 900 18.13 18.13 17.79 0 0 -0.0
13/07/2022
18.13
 2,000 17.94 18.13 17.94 0 0 -0.0
12/07/2022
17.94
 600 17.94 17.94 17.94 0 0 -0.0
11/07/2022
17.94
 300 17.94 17.94 17.94 0 0 -0.0
08/07/2022
17.94
 1,200 17.94 17.94 17.76 0 0 -0.0
07/07/2022
17.94
 700 17.76 17.94 17.76 0 0 -0.1
06/07/2022
17.76
 1,000 17.91 17.91 17.76 0 0 -0.1
05/07/2022
17.91
 11,300 19.24 19.24 17.91 0 0 -0.1
04/07/2022
19.24
 1,000 19.24 19.24 19.24 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |