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)
26/04/2022
20.96
 7,200 20.67 20.96 20.67 0 1,000 -0.0
25/04/2022
20.67
 7,300 21.31 21.31 20.67 0 0 0
22/04/2022
21.31
 5,400 20.85 21.31 20.85 0 0 0
21/04/2022
20.85
 4,800 21.02 21.02 20.85 0 0 0
20/04/2022
21.02
 6,800 21.02 21.02 20.73 200 0 0.0
19/04/2022
21.02
 6,700 21.31 21.31 21.02 0 0 0
18/04/2022
21.31
 7,000 21.90 21.90 21.31 0 0 0
15/04/2022
21.90
 4,100 21.78 21.90 21.78 0 0 0
14/04/2022
21.78
 4,900 21.78 22.01 21.78 0 0 0
13/04/2022
21.78
 8,100 21.78 21.78 21.72 0 0 0
12/04/2022
21.78
 5,200 21.78 21.90 21.78 0 0 0
08/04/2022
21.78
 7,800 22.19 22.19 21.72 0 0 0
07/04/2022
22.19
 9,500 22.01 22.19 21.96 0 0 0
06/04/2022
22.01
 7,400 22.19 22.19 22.01 0 0 0
05/04/2022
22.19
 8,000 22.19 22.19 21.90 0 0 0
04/04/2022
22.19
 5,800 22.07 22.19 22.07 0 0 0
01/04/2022
22.07
 5,400 22.07 22.07 21.81 0 0 0
31/03/2022
22.07
 3,300 22.01 22.07 21.96 0 0 0
30/03/2022
22.01
 4,900 22.13 22.13 21.98 0 0 0
29/03/2022
22.13
 7,100 22.19 22.19 21.66 0 0 0
28/03/2022
22.19
 12,300 22.19 22.19 21.60 0 0 0
25/03/2022
22.19
 5,900 22.19 22.19 22.19 0 0 0
24/03/2022
22.19
 5,600 22.19 22.19 22.10 0 0 0
23/03/2022
22.19
 3,700 22.19 22.19 22.13 0 0 0
22/03/2022
22.19
 8,900 22.07 22.31 22.07 0 0 0
21/03/2022
22.07
 8,300 22.19 22.19 22.04 0 0 0
18/03/2022
22.19
 11,100 22.54 22.54 22.19 0 0 0
17/03/2022
22.54
 5,400 22.54 22.54 22.36 0 0 0
16/03/2022
22.54
 5,100 22.66 22.95 22.54 0 0 0
15/03/2022
22.66
 8,300 22.13 23.21 22.16 0 0 0
14/03/2022
22.13
 5,900 23.36 23.36 21.90 0 0 0
11/03/2022
23.36
 5,900 23.36 23.50 22.77 0 0 0
10/03/2022
23.36
 9,800 22.77 23.71 22.48 0 0 0
09/03/2022
22.77
 7,600 22.19 22.95 22.19 0 0 0
08/03/2022
22.19
 8,100 22.33 22.71 22.19 0 0 0
07/03/2022
22.33
 16,700 22.33 22.45 22.28 0 9,900 -0.4
04/03/2022
22.33
 12,000 22.71 22.71 22.33 0 100 -0.0
03/03/2022
22.71
 12,000 23.36 23.36 22.71 0 0 0
02/03/2022
23.36
 9,000 23.42 23.42 22.54 0 0 0
01/03/2022
23.42
 17,400 22.13 23.68 22.13 0 0 0
28/02/2022
22.13
 5,900 22.07 22.13 21.98 0 0 0
25/02/2022
22.07
 10,200 21.90 22.07 21.75 0 0 0
24/02/2022
21.90
 17,100 22.13 22.31 21.90 0 0 0
23/02/2022
22.13
 8,100 21.90 22.13 21.90 0 0 0
22/02/2022
21.90
 8,200 22.36 22.36 21.90 0 0 0
21/02/2022
22.36
 7,800 22.77 22.77 22.19 0 0 0
18/02/2022
22.77
 8,700 22.95 22.95 22.54 0 0 0
17/02/2022
22.95
 6,400 22.95 22.95 22.95 0 0 0
16/02/2022
22.95
 5,900 22.77 23.12 22.77 0 0 0
15/02/2022
22.77
 7,700 22.77 22.77 22.77 0 0 0
14/02/2022
22.77
 12,800 23.06 23.27 22.77 0 0 0
11/02/2022
23.06
 8,500 22.89 23.06 22.89 0 0 0
10/02/2022
22.89
 9,700 22.95 22.95 22.77 0 0 0
09/02/2022
22.95
 8,800 22.95 23.06 22.95 0 0 0
08/02/2022
22.95
 10,200 22.48 22.95 22.48 0 0 0
07/02/2022
22.48
 11,300 22.31 22.54 22.25 0 0 0
28/01/2022
22.31
 7,200 22.31 22.36 22.19 0 0 0
27/01/2022
22.31
 8,900 22.42 22.42 22.31 0 0 0
26/01/2022
22.42
 10,200 21.78 22.42 21.78 0 0 0
25/01/2022
21.78
 9,300 21.98 21.98 21.78 0 0 0
24/01/2022
21.98
 9,800 22.48 22.48 21.98 200 0 0.0
21/01/2022
22.48
 13,000 22.42 22.48 22.45 0 0 0
20/01/2022
22.42
 9,300 22.19 22.48 22.19 0 0 0
19/01/2022
22.19
 8,500 23.06 23.06 22.19 0 0 0
18/01/2022
23.06
 8,100 23.94 23.94 23.06 0 0 0
17/01/2022
23.94
 9,600 24.12 24.23 23.94 500 0 0.0
14/01/2022
24.12
 10,300 24.32 24.32 23.94 0 0 0
13/01/2022
24.32
 7,200 24.12 24.32 24.12 0 0 0
12/01/2022
24.12
 9,500 24.12 24.12 23.94 0 0 0
11/01/2022
24.12
 9,500 24.23 24.23 23.94 0 0 0
10/01/2022
24.23
 10,500 24.23 24.41 24.12 0 0 0
07/01/2022
24.23
 7,600 23.53 24.23 23.42 0 0 0
06/01/2022
23.53
 11,100 23.94 23.94 23.53 0 0 0
05/01/2022
23.94
 10,600 24.32 24.41 23.94 0 0 0
04/01/2022
24.32
 13,800 24.52 24.52 24.32 0 0 0
31/12/2021
24.52
 18,000 23.94 24.93 23.94 0 0 0
30/12/2021
23.94
 13,700 23.94 23.94 23.74 0 0 0
29/12/2021
23.94
 11,800 24.52 24.52 23.94 0 0 0
28/12/2021
24.52
 11,800 25.11 25.11 23.36 0 0 0
27/12/2021
25.11
 10,700 25.40 26.07 25.11 0 0 0
24/12/2021
25.40
 16,600 24.23 25.40 23.94 0 0 0
23/12/2021
24.23
 13,800 24.82 24.82 23.09 0 0 0
22/12/2021
24.82
 9,600 24.12 24.82 24.06 0 900 -0.0
21/12/2021
24.12
 14,500 24.70 24.70 24.12 0 900 -0.0
20/12/2021
24.70
 11,200 24.82 24.82 23.94 0 0 0
17/12/2021
24.82
 9,600 24.29 24.82 23.91 0 1,000 -0.0
16/12/2021
24.29
 12,700 24.82 24.82 24.29 0 0 0
15/12/2021
24.82
 17,500 25.11 25.11 24.29 0 0 0
14/12/2021
25.11
 16,600 25.58 25.58 24.82 0 0 0
13/12/2021
25.58
 18,900 25.69 25.69 24.70 0 100 -0.0
10/12/2021
25.69
 13,700 25.93 25.93 25.63 0 0 0
09/12/2021
25.93
 13,200 25.98 25.98 25.69 0 0 0
08/12/2021
25.98
 13,100 26.25 26.25 24.82 0 0 0
07/12/2021
26.25
 21,200 25.58 26.25 24.52 0 0 0
06/12/2021
25.58
 16,500 27.44 27.71 25.58 0 1,000 -0.0
03/12/2021
27.44
 19,500 27.44 27.91 26.86 0 0 0
02/12/2021
27.44
 17,900 26.86 27.44 26.57 0 0 0
01/12/2021
26.86
 11,900 26.86 27.15 26.54 0 0 0
30/11/2021
26.86
 17,900 27.56 27.56 26.86 0 0 0
29/11/2021
27.56
 23,000 28.61 28.61 27.44 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |