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)
07/07/2021
22.49
 7,300 22.49 22.49 21.21 0 0 0
06/07/2021
22.49
 16,300 22.53 22.53 20.97 0 0 0
05/07/2021
22.53
 9,900 22.57 22.57 21.57 0 0 0
02/07/2021
22.57
 8,700 23.53 23.53 22.57 0 0 0
01/07/2021
23.53
 3,700 23.37 23.57 23.37 0 0 0
30/06/2021
23.37
 12,400 22.77 23.37 22.85 0 0 0
29/06/2021
22.77
 9,100 22.77 23.37 22.77 0 0 0
28/06/2021
22.77
 8,000 22.13 23.17 22.13 0 0 0
25/06/2021
22.13
 5,100 22.13 22.13 21.65 0 0 0
24/06/2021
22.13
 5,800 22.17 22.17 22.13 0 0 0
23/06/2021
22.17
 7,600 22.57 22.57 22.17 0 0 0
22/06/2021
22.57
 4,200 22.65 22.65 21.97 0 0 0
21/06/2021
22.65
 4,900 22.81 22.81 21.97 0 0 0
18/06/2021
22.81
 8,200 22.37 22.97 20.81 0 0 0
17/06/2021
22.37
 7,200 22.89 22.89 21.57 0 0 0
16/06/2021
22.89
 8,000 23.81 23.81 22.81 0 0 0
15/06/2021
23.81
 4,900 24.09 24.09 22.77 0 0 0
14/06/2021
24.09
 19,000 23.33 24.93 24.09 0 0 0
11/06/2021
23.33
 20,800 21.81 23.33 22.13 0 0 0
10/06/2021
21.81
 12,300 21.13 21.81 21.25 0 0 0
09/06/2021
21.13
 5,800 21.13 21.13 19.98 0 0 0
08/06/2021
21.13
 6,700 20.81 21.17 20.37 0 0 0
07/06/2021
20.81
 6,000 21.17 21.17 20.81 0 0 0
04/06/2021
21.17
 3,500 21.17 21.33 20.85 0 0 0
03/06/2021
21.17
 6,000 20.77 21.17 20.25 0 0 0
02/06/2021
20.77
 5,500 20.77 21.37 20.77 0 0 0
01/06/2021
20.77
 2,100 20.14 20.77 20.57 0 0 0
31/05/2021
20.14
 4,400 20.37 20.73 20.14 0 0 0
28/05/2021
20.37
 3,300 19.58 20.37 19.98 0 0 0
27/05/2021
19.58
 8,300 20.97 20.97 19.58 0 0 0
26/05/2021
20.97
 7,200 20.97 20.97 19.58 0 0 0
25/05/2021
20.97
 6,400 20.97 20.97 20.97 0 0 0
24/05/2021
20.97
 2,100 20.77 20.97 20.77 0 0 0
21/05/2021
20.77
 4,800 21.01 21.01 20.77 0 0 0
20/05/2021
21.01
 6,100 21.37 21.37 21.01 0 0 0
19/05/2021
21.37
 2,900 21.57 21.57 21.37 0 0 0
18/05/2021
21.57
 3,000 20.85 21.57 20.49 0 0 0
17/05/2021
20.85
 3,800 21.17 21.17 20.85 0 0 0
14/05/2021
21.17
 6,000 21.57 21.57 21.17 0 0 0
13/05/2021
21.57
 4,300 21.69 21.69 21.57 0 0 0
12/05/2021
21.69
 2,500 21.57 21.97 21.69 0 0 0
11/05/2021
21.57
 3,300 21.77 21.77 21.17 0 0 0
10/05/2021
21.77
 2,500 21.97 21.97 21.77 0 0 0
07/05/2021
21.97
 5,700 23.17 23.53 21.97 0 0 0
06/05/2021
23.17
 5,300 23.01 23.17 23.01 0 0 0
05/05/2021
23.01
 10,300 22.77 23.01 22.49 0 0 0
04/05/2021
22.77
 4,600 23.17 23.17 22.37 0 0 0
29/04/2021
23.17
 5,500 23.81 23.97 23.13 0 0 0
28/04/2021
23.81
 5,300 24.09 24.09 22.77 0 0 0
27/04/2021
24.09
 4,100 23.57 24.09 22.97 0 0 0
26/04/2021
23.57
 6,900 24.17 24.69 23.57 0 0 0
23/04/2021
24.17
 3,600 22.89 24.17 22.89 0 0 0
22/04/2021
22.89
 1,700 23.57 23.57 22.89 0 0 0
20/04/2021
23.57
 5,900 23.17 23.97 23.17 0 0 0
19/04/2021
23.17
 3,100 23.17 23.17 22.77 0 0 0
16/04/2021
23.17
 3,400 24.21 24.21 23.17 0 0 0
15/04/2021
24.21
 3,600 24.57 24.77 24.21 0 0 0
14/04/2021
24.57
 2,400 24.57 24.57 24.45 0 0 0
13/04/2021
24.57
 5,500 24.61 25.01 24.57 0 0 0
12/04/2021
24.61
 4,300 24.05 24.61 23.29 0 0 0
09/04/2021
24.05
 4,200 23.61 24.17 23.17 0 0 0
08/04/2021
23.61
 2,900 24.09 24.09 23.57 0 0 0
07/04/2021
24.09
 2,900 23.89 24.09 23.17 0 0 0
06/04/2021
23.89
 2,100 23.57 23.89 23.17 0 0 0
05/04/2021
23.57
 3,500 24.09 24.09 23.57 0 0 0
02/04/2021
24.09
 2,700 23.17 24.09 23.17 0 0 0
01/04/2021
23.17
 1,900 23.17 23.61 23.17 0 0 0
31/03/2021
23.17
 4,300 23.37 23.57 23.17 0 0 0
30/03/2021
23.37
 2,800 23.57 23.57 23.37 0 0 0
29/03/2021
23.57
 3,600 24.17 24.17 23.57 0 0 0
26/03/2021
24.17
 5,000 24.17 24.17 23.17 0 0 0
25/03/2021
24.17
 3,600 24.77 24.77 24.17 0 0 0
24/03/2021
24.77
 1,800 25.17 25.17 24.77 0 0 0
23/03/2021
25.17
 4,100 25.37 25.73 25.17 0 0 0
22/03/2021
25.37
 3,100 25.17 25.37 25.09 0 0 0
19/03/2021
25.17
 3,000 25.77 26.37 25.17 0 0 0
18/03/2021
25.77
 2,300 25.57 25.93 25.57 0 0 0
17/03/2021
25.57
 3,300 24.77 25.57 23.97 0 0 0
16/03/2021
24.77
 1,200 24.89 24.89 24.77 0 0 0
15/03/2021
24.89
 3,200 25.17 25.17 24.89 0 0 0
12/03/2021
25.17
 5,300 26.25 26.25 24.81 0 0 0
11/03/2021
26.25
 3,000 26.17 26.37 24.77 0 0 0
10/03/2021
26.17
 4,200 25.57 26.17 25.37 0 0 0
09/03/2021
25.57
 1,700 26.01 26.01 25.57 0 0 0
08/03/2021
26.01
 5,500 24.77 26.01 24.89 0 0 0
05/03/2021
24.77
 4,400 24.89 25.17 24.57 0 0 0
04/03/2021
24.89
 1,800 24.89 25.41 24.89 0 0 0
03/03/2021
24.89
 1,300 24.77 24.89 24.57 0 0 0
02/03/2021
24.77
 1,600 25.97 25.97 24.77 0 0 0
01/03/2021
25.97
 1,600 25.37 25.97 24.77 0 0 0
26/02/2021
25.37
 2,100 26.77 26.77 25.37 0 0 0
25/02/2021
26.77
 700 26.37 26.77 26.17 0 0 0
24/02/2021
26.37
 5,500 26.57 27.57 26.37 0 0 0
23/02/2021
26.57
 1,100 26.37 26.57 26.37 0 0 0
22/02/2021
26.37
 2,400 26.37 26.37 25.17 0 0 0
19/02/2021
26.37
 1,100 26.17 26.37 26.17 0 0 0
18/02/2021
26.17
 2,100 26.17 26.37 26.17 0 0 0
17/02/2021
26.17
 2,800 25.17 26.17 25.17 0 1,100 -0.1
09/02/2021
25.17
 1,900 25.17 25.37 25.17 0 0 0
08/02/2021
25.17
 2,300 26.77 26.77 25.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |