CTCP Thương mại Dịch vụ TNS Holdings (tn1)

11.20
0.10
(0.90%)
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)
17/09/2020
18.96
 1,660 19.42 19.42 18.77 0 0 0
16/09/2020
19.42
 1,480 19.34 19.42 18.96 0 0 0
15/09/2020
19.34
 1,670 18.96 19.34 18.96 0 0 0
14/09/2020
18.96
 1,620 18.81 18.96 18.81 0 0 0
11/09/2020
18.81
 1,570 18.77 18.96 18.81 0 0 0
10/09/2020
18.77
 1,450 19.15 19.34 18.77 0 0 0
09/09/2020
19.15
 1,850 19.53 19.53 19.15 0 0 0
08/09/2020
19.53
 1,500 18.96 19.72 19.53 0 0 0
07/09/2020
18.96
 1,450 18.81 19.95 18.96 0 0 0
04/09/2020
18.81
 820 20.10 20.10 18.81 0 0 0
03/09/2020
20.10
 1,350 19.68 20.86 19.64 50 0 0.0
01/09/2020
19.68
 700 19.72 19.72 19.68 0 0 0
31/08/2020
19.72
 830 18.81 19.95 19.72 0 0 0
28/08/2020
18.81
 930 19.91 19.95 18.81 0 0 0
27/08/2020
19.91
 850 19.15 20.10 19.91 850 0 0.0
26/08/2020
19.15
 1,520 18.62 19.15 17.63 0 0 0
25/08/2020
18.62
 710 19.34 19.34 18.62 0 0 0
24/08/2020
19.34
 130 18.70 19.34 19.34 0 0 0
21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32)
21/08/2020
18.70
 1,060 17.70 18.92 17.71 0 0 0
20/08/2020
17.70
 1,310 18.10 18.39 17.47 0 0 0
19/08/2020
18.10
 700 17.38 18.10 17.24 0 0 0
18/08/2020
17.38
 550 17.52 17.52 17.38 0 0 0
17/08/2020
17.52
 1,490 18.39 18.67 17.15 0 0 0
14/08/2020
18.39
 1,490 18.16 18.39 16.92 300 0 0.0
13/08/2020
18.16
 1,490 16.98 18.16 17.38 0 0 0
12/08/2020
16.98
 370 16.15 16.98 16.75 0 0 0
11/08/2020
16.15
 720 15.11 16.15 15.43 0 0 0
10/08/2020
15.11
 1,170 15.08 15.11 15.05 0 0 0
07/08/2020
15.08
 1,320 14.94 15.11 15.08 0 0 0
06/08/2020
14.94
 780 15.08 15.08 14.94 0 0 0
05/08/2020
15.08
 500 15.17 15.17 15.08 0 0 0
04/08/2020
15.17
 1,290 15.08 15.17 15.08 0 0 0
03/08/2020
15.08
 1,250 15.03 15.23 15.03 0 0 0
31/07/2020
15.03
 1,100 15.03 15.03 14.94 0 0 0
30/07/2020
15.03
 1,150 15.03 15.08 15.03 0 0 0
29/07/2020
15.03
 1,450 15.80 15.80 14.82 0 0 0
28/07/2020
15.80
 940 15.00 15.80 14.85 0 0 0
27/07/2020
15.00
 1,870 15.92 15.92 14.91 0 0 0
24/07/2020
15.92
 1,620 15.80 15.94 15.80 600 0 0.0
23/07/2020
15.80
 2,780 16.38 16.38 15.80 0 0 0
22/07/2020
16.38
 1,980 16.81 16.81 16.38 0 0 0
21/07/2020
16.81
 1,150 17.24 17.24 16.66 0 0 0
20/07/2020
17.24
 1,190 18.07 18.07 17.24 0 0 0
17/07/2020
18.07
 1,040 17.27 18.07 17.21 0 0 0
16/07/2020
17.27
 1,690 18.07 18.96 17.27 0 0 0
15/07/2020
18.07
 4,210 16.89 18.07 16.89 0 0 0
14/07/2020
16.89
 640 16.95 16.95 16.89 0 0 0
13/07/2020
16.95
 1,020 16.86 16.95 16.86 0 0 0
10/07/2020
16.86
 1,070 16.95 16.95 16.72 0 0 0
09/07/2020
16.95
 1,190 17.04 17.04 16.95 0 0 0
08/07/2020
17.04
 1,220 17.04 17.06 16.95 0 0 0
07/07/2020
17.04
 1,130 17.24 17.24 17.04 0 0 0
06/07/2020
17.24
 990 17.09 17.24 17.09 0 0 0
03/07/2020
17.09
 1,140 17.24 17.24 17.09 0 0 0
02/07/2020
17.24
 1,160 17.29 17.41 17.24 0 0 0
01/07/2020
17.29
 1,000 17.29 17.29 17.04 0 0 0
30/06/2020
17.29
 1,100 17.47 17.47 17.29 0 0 0
29/06/2020
17.47
 2,050 18.07 18.07 17.47 0 0 0
26/06/2020
18.07
 930 18.07 18.07 18.04 0 0 0
25/06/2020
18.07
 810 18.07 18.07 18.04 0 0 0
24/06/2020
18.07
 770 18.07 18.07 17.81 0 0 0
23/06/2020
18.07
 1,090 18.10 18.10 17.96 0 0 0
22/06/2020
18.10
 1,910 18.16 18.39 18.10 0 0 0
19/06/2020
18.16
 700 18.39 18.39 18.16 0 0 0
18/06/2020
18.39
 620 18.39 18.39 18.39 0 0 0
17/06/2020
18.39
 590 18.39 18.39 18.39 0 0 0
16/06/2020
18.39
 1,120 18.39 18.39 18.39 0 0 0
15/06/2020
18.39
 1,070 18.53 18.53 18.39 0 0 0
12/06/2020
18.53
 1,500 19.62 19.62 18.53 0 0 0
11/06/2020
19.62
 1,630 19.05 19.62 18.90 0 0 0
10/06/2020
19.05
 4,390 18.96 19.82 19.05 0 0 0
09/06/2020
18.96
 1,320 18.96 18.96 18.87 0 0 0
08/06/2020
18.96
 1,200 18.96 18.96 18.90 0 0 0
05/06/2020
18.96
 1,480 18.96 18.96 18.87 0 0 0
04/06/2020
18.96
 1,110 18.96 18.96 18.93 0 0 0
03/06/2020
18.96
 3,030 18.65 18.96 18.65 110 0 0.0
02/06/2020
18.65
 2,360 18.62 18.65 18.62 0 0 0
01/06/2020
18.62
 3,040 18.44 18.62 18.44 0 0 0
29/05/2020
18.44
 3,980 18.44 18.44 18.42 2,200 0 0.1
28/05/2020
18.44
 5,350 18.53 18.53 18.42 4,270 0 0.3
27/05/2020
18.53
 1,550 18.53 18.53 18.53 0 0 0
26/05/2020
18.53
 1,400 18.53 18.62 18.44 0 0 0
25/05/2020
18.53
 1,370 18.59 18.62 18.53 0 0 0
22/05/2020
18.59
 1,670 18.70 18.70 18.59 0 0 0
21/05/2020
18.70
 1,590 18.70 18.70 18.70 0 0 0
20/05/2020
18.70
 3,300 18.70 18.70 18.67 2,100 0 0.1
19/05/2020
18.70
 1,670 18.67 18.70 18.67 0 0 0
18/05/2020
18.67
 1,330 18.67 18.67 18.67 0 0 0
15/05/2020
18.67
 1,280 18.67 18.67 18.65 0 0 0
14/05/2020
18.67
 1,350 18.70 18.70 18.67 0 0 0
13/05/2020
18.70
 1,210 18.67 18.70 18.67 0 0 0
12/05/2020
18.67
 1,230 18.67 18.67 18.59 0 0 0
11/05/2020
18.67
 1,260 18.67 18.67 18.39 0 0 0
08/05/2020
18.67
 3,590 18.59 18.67 18.39 2,300 0 0.1
07/05/2020
18.59
 4,370 18.59 18.59 18.39 2,550 0 0.2
06/05/2020
18.59
 1,600 18.59 18.59 18.53 1,000 0 0.1
05/05/2020
18.59
 1,150 18.59 18.59 18.47 0 0 0
04/05/2020
18.59
 1,250 18.70 18.70 18.59 0 0 0
29/04/2020
18.70
 1,140 18.70 18.73 18.39 0 0 0
28/04/2020
18.70
 2,710 18.19 18.70 18.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |