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
(2024-10-23) 		-0.60 -5.56% 17,000 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
(2024-08-26) 		-1.20 -10.53% 109,600 200 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
(2023-11-28) 		-3.17 -23.73% 565,900 41,204 0.7
10.20
13.90
10.20
24 tháng
(2022-12-05) 		-3.97 -28.01% 1,416,400 35,004 3.1
10.20
16.26
10.20
36 tháng
(2021-12-08) 		-15.78 -60.75% 2,978,300 20,029 1.6
10.20
25.98
10.20
60 tháng
(2019-12-19) 		-8.04 -44.09% 5,867,510 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)
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
26/11/2021
28.61
 17,100 28.38 29.49 26.92 1,000 0 0.0
25/11/2021
28.38
 37,800 26.54 28.38 28.03 0 0 0
24/11/2021
26.54
 44,600 24.82 26.54 24.82 0 0 0
23/11/2021
24.82
 20,500 24.82 24.82 23.36 4,300 0 0.2
22/11/2021
24.82
 23,400 25.11 25.63 24.82 0 0 0
19/11/2021
25.11
 24,100 26.31 26.31 25.11 0 0 0
18/11/2021
26.31
 24,400 26.39 26.39 25.52 0 0 0
17/11/2021
26.39
 19,400 25.55 26.42 25.28 0 0 0
16/11/2021
25.55
 48,500 25.05 25.55 24.52 0 0 0
15/11/2021
25.05
 13,900 24.64 25.05 24.64 0 100 -0.0
12/11/2021
24.64
 31,600 25.46 25.46 24.52 0 0 0
11/11/2021
25.46
 31,700 25.69 26.28 25.11 0 0 0
10/11/2021
25.69
 19,600 24.99 26.28 25.05 0 0 0
09/11/2021
24.99
 40,000 23.36 24.99 23.36 0 0 0
08/11/2021
23.36
 30,600 23.01 23.36 23.01 0 200 -0.0
05/11/2021
23.01
 14,200 23.01 23.01 22.77 0 0 0
04/11/2021
23.01
 11,400 22.77 23.01 22.77 0 0 0
03/11/2021
22.77
 24,300 23.04 23.24 22.77 0 0 0
02/11/2021
23.04
 12,200 22.77 23.04 22.77 0 0 0
01/11/2021
22.77
 12,200 23.06 23.12 22.77 100 0 0.0
29/10/2021
23.06
 13,200 23.36 23.36 22.77 100 0 0.0
28/10/2021
23.36
 22,100 23.36 23.68 23.36 10,000 0 0.4
27/10/2021
23.36
 26,000 22.42 23.36 22.77 5,300 0 0.2
26/10/2021
22.42
 15,300 22.42 22.42 22.42 0 0 0
25/10/2021
22.42
 21,600 22.19 22.71 22.19 9,800 0 0.4
22/10/2021
22.19
 26,400 21.90 22.25 21.90 700 0 0.0
21/10/2021
21.90
 16,700 21.31 21.90 21.31 0 0 0
20/10/2021
21.31
 10,300 21.31 21.49 21.31 900 0 0.0
19/10/2021
21.31
 12,700 21.31 21.31 21.31 0 0 0
18/10/2021
21.31
 15,700 21.60 21.60 21.31 0 0 0
15/10/2021
21.60
 11,400 21.43 21.60 21.43 0 0 0
14/10/2021
21.43
 9,400 21.60 21.60 21.37 0 0 0
13/10/2021
21.60
 12,900 21.60 21.60 21.58 0 0 0
12/10/2021
21.60
 11,500 21.60 21.60 21.02 0 0 0
11/10/2021
21.60
 12,100 21.08 21.60 21.08 0 0 0
08/10/2021
21.08
 9,800 21.20 21.20 21.08 0 0 0
07/10/2021
21.20
 9,900 21.25 21.25 21.08 0 0 0
06/10/2021
21.25
 8,100 21.02 21.31 21.02 0 0 0
05/10/2021
21.02
 17,300 21.02 21.02 20.50 200 0 0.0
04/10/2021
21.02
 10,500 21.02 21.31 21.02 200 0 0.0
01/10/2021
21.02
 6,600 21.31 21.31 21.02 0 0 0
30/09/2021
21.31
 7,900 21.49 21.49 20.90 0 0 0
29/09/2021
21.49
 9,300 21.49 21.60 21.49 0 0 0
28/09/2021
21.49
 20,100 21.49 21.49 20.50 100 0 0.0
27/09/2021
21.49
 11,200 21.37 21.60 21.37 100 0 0.0
24/09/2021
21.37
 6,800 21.55 21.55 21.37 700 0 0.0
23/09/2021
21.55
 32,900 21.60 21.66 21.55 0 16,600 -0.6
22/09/2021
21.60
 8,400 21.43 21.60 21.43 0 1,300 -0.0
21/09/2021
21.43
 7,400 21.43 21.43 21.20 100 0 0.0
20/09/2021
21.43
 13,600 21.43 21.49 21.37 0 0 0
17/09/2021
21.43
 14,600 21.52 21.66 21.43 0 0 0
16/09/2021
21.52
 12,600 21.55 21.55 21.31 0 0 0
15/09/2021
21.55
 11,800 21.46 21.55 21.46 0 0 0
14/09/2021
21.46
 11,500 21.58 21.58 21.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |