CTCP Thương mại Dịch vụ TNS Holdings (tn1)

11.20
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
(2024-08-20) 		-0.40 -3.45% 33,000 0 0
10.70
11.60
11.20
2 tháng
(2024-07-22) 		-0.47 -4.02% 87,000 0 0
10.70
13
11.20
3 tháng
(2024-06-21) 		-0.51 -4.38% 136,800 -1,100 -0.0
10.70
13
11.20
6 tháng
(2024-03-25) 		-0.34 -2.93% 351,100 -7,500 -0.1
10.70
13
11.20
12 tháng
(2023-09-25) 		-2.87 -20.42% 517,000 52,704 0.8
10.70
14.16
11.20
24 tháng
(2022-09-30) 		-7.04 -38.59% 1,459,800 31,129 2.5
10.70
18.24
11.20
36 tháng
(2021-10-05) 		-9.82 -46.72% 3,799,300 51,029 2.8
10.70
28.61
11.20
60 tháng
(2019-10-16) 		-7.76 -40.93% 5,840,590 55,569 3.0
10.70
35.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2022
19.24
 1,100 19.24 19.24 19.24 0 0 -0.1
30/06/2022
19.24
 5,700 19.83 19.83 19.13 0 2,500 -0.1
29/06/2022
19.83
 4,800 20.42 20.42 19.83 0 0 0
28/06/2022
20.42
 4,500 20.64 20.64 20.42 0 0 0.0
27/06/2022
20.64
 3,800 20.64 20.64 20.53 0 0 0.0
24/06/2022
20.64
 3,300 20.72 20.72 20.64 500 0 0.0
23/06/2022
20.72
 8,600 21.46 21.46 20.72 0 0 0.0
22/06/2022
21.46
 6,000 21.12 21.46 21.12 0 0 0.0
21/06/2022
21.12
 4,500 21.23 21.23 21.12 0 0 0.0
20/06/2022
21.23
 7,600 21.23 21.46 21.23 0 0 0
17/06/2022
21.23
 13,800 22.64 22.71 21.23 0 0 0.0
16/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
16/06/2022
22.64
 8,800 21.60 22.64 21.60 0 0 0.0
15/06/2022
21.60
 15,400 22.13 22.13 21.60 0 0 0.0
14/06/2022
22.13
 9,100 22.13 22.36 21.60 0 0 0.0
13/06/2022
22.13
 10,500 22.48 22.48 20.93 0 0 0.0
10/06/2022
22.48
 6,900 22.48 22.66 22.19 0 0 0.0
09/06/2022
22.48
 16,500 22.13 22.66 21.60 0 0 0.0
08/06/2022
22.13
 7,100 21.43 22.77 22.13 900 0 0.0
07/06/2022
21.43
 7,000 21.02 21.43 20.44 0 0 0.0
06/06/2022
21.02
 9,000 21.02 21.37 20.73 0 0 0
03/06/2022
21.02
 7,100 21.02 21.02 20.76 0 0 0.0
02/06/2022
21.02
 5,100 21.60 21.60 21.02 0 0 0.0
01/06/2022
21.60
 12,500 20.44 21.87 20.44 0 0 0.0
31/05/2022
20.44
 5,500 20.58 20.58 20.44 0 0 0.0
30/05/2022
20.58
 7,900 20.58 20.67 20.15 100 0 0.0
27/05/2022
20.58
 4,400 20.26 20.58 20.26 0 0 0
26/05/2022
20.26
 8,200 20.44 20.44 20.26 0 0 0
25/05/2022
20.44
 14,700 20.15 20.44 20.15 0 0 0
24/05/2022
20.15
 5,700 20.26 20.26 20.15 0 0 0
23/05/2022
20.26
 9,300 20.44 20.44 20.26 0 0 0
20/05/2022
20.44
 6,100 20.73 20.73 20.26 0 0 0
19/05/2022
20.73
 5,800 20.73 20.73 20.61 0 0 0
18/05/2022
20.73
 7,500 20.73 21.02 20.73 0 0 0
17/05/2022
20.73
 7,800 20.15 20.73 19.91 0 0 0
16/05/2022
20.15
 5,200 20.15 20.73 20.15 0 0 0
13/05/2022
20.15
 4,400 20.44 20.44 20.15 0 0 0
12/05/2022
20.44
 6,200 20.44 20.44 20.44 0 0 0
11/05/2022
20.44
 4,900 19.91 20.44 19.91 0 0 0
10/05/2022
19.91
 3,700 20.44 20.44 19.85 0 0 0
09/05/2022
20.44
 6,200 20.73 20.73 20.44 0 0 0
06/05/2022
20.73
 4,900 20.73 20.73 20.73 0 0 0
05/05/2022
20.73
 7,500 20.73 21.02 20.73 0 0 0
04/05/2022
20.73
 5,800 20.79 20.79 20.73 0 0 0
29/04/2022
20.79
 6,500 20.44 20.79 20.15 0 0 0
28/04/2022
20.44
 7,500 20.96 21.08 20.44 0 0 0
27/04/2022
20.96
 6,100 20.96 20.96 20.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |