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
(2024-08-19) 		-0.50 -4.31% 40,000 0 0
10.70
11.60
11.10
2 tháng
(2024-07-22) 		-0.57 -4.88% 86,500 0 0
10.70
13
11.10
3 tháng
(2024-06-20) 		-0.70 -5.94% 137,500 -1,100 -0.0
10.70
13
11.10
6 tháng
(2024-03-22) 		-0.79 -6.63% 351,000 -7,500 -0.1
10.70
13
11.10
12 tháng
(2023-09-25) 		-2.97 -21.13% 516,500 52,704 0.8
10.70
14.16
11.10
24 tháng
(2022-09-29) 		-7.18 -39.26% 1,462,000 31,129 2.5
10.70
18.28
11.10
36 tháng
(2021-10-04) 		-9.92 -47.20% 3,809,300 51,229 2.8
10.70
28.61
11.10
60 tháng
(2019-10-15) 		-6.94 -38.48% 5,840,090 55,569 3.0
10.70
35.65
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
17.09
 2,550 16.95 17.09 16.95 0 0 0
27/11/2019
16.95
 110 17.09 17.09 16.95 0 0 0
26/11/2019
17.09
 1,900 17.09 17.09 16.95 0 0 0
25/11/2019
17.09
 2,100 17.52 17.52 17.09 0 0 0
22/11/2019
17.52
 1,000 17.52 17.52 17.52 0 0 0
21/11/2019
17.52
 3,500 17.96 17.96 17.52 0 0 0
20/11/2019
17.96
 2,550 17.81 17.96 17.81 0 0 0
19/11/2019
17.81
 1,200 17.52 17.81 17.52 0 0 0
18/11/2019
17.52
 2,500 18.10 18.10 17.52 0 0 0
15/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
14/11/2019
18.10
 0 18.10 18.10 18.10 0 0 0
13/11/2019
18.10
 1,500 18.39 18.39 18.10 0 0 0
12/11/2019
18.39
 900 18.27 18.39 18.39 0 0 0
11/11/2019
18.27
 1,630 18.10 18.27 18.10 0 0 0
08/11/2019
18.10
 1,630 18.82 18.82 18.10 0 0 0
07/11/2019
18.82
 1,560 18.96 18.96 18.82 0 0 0
06/11/2019
18.96
 1,590 18.82 18.96 18.96 0 0 0
05/11/2019
18.82
 1,600 18.53 18.82 18.82 0 0 0
04/11/2019
18.53
 2,390 17.81 18.53 18.53 0 0 0
01/11/2019
17.81
 0 17.81 17.81 17.81 0 0 0
31/10/2019
17.81
 1,500 18.10 18.10 17.81 0 0 0
30/10/2019
18.10
 1,390 17.78 18.10 17.24 0 0 0
29/10/2019
17.78
 1,000 18.10 18.10 17.24 0 0 0
28/10/2019
18.10
 0 18.10 18.10 18.10 0 0 0
25/10/2019
18.10
 500 18.10 18.10 18.10 0 0 0
24/10/2019
18.10
 1,100 18.39 18.39 18.10 0 0 0
23/10/2019
18.39
 0 18.39 18.39 18.39 0 0 0
22/10/2019
18.39
 1,650 18.67 18.67 17.38 0 0 0
21/10/2019
18.67
 1,680 18.96 18.96 18.67 0 0 0
18/10/2019
18.96
 0 18.96 18.96 18.96 0 0 0
17/10/2019
18.96
 1,670 18.96 18.96 18.96 0 0 0
16/10/2019
18.96
 2,020 18.04 18.96 18.96 0 0 0
15/10/2019
18.04
 0 18.04 18.04 18.04 0 0 0
14/10/2019
18.04
 1,050 18.07 18.07 18.04 0 0 0
11/10/2019
18.07
 0 18.07 18.07 18.07 0 0 0
10/10/2019
18.07
 1,400 18.53 18.53 18.07 0 0 0
09/10/2019
18.53
 1,600 18.67 18.67 18.10 0 0 0
08/10/2019
18.67
 0 18.67 18.67 18.67 0 0 0
07/10/2019
18.67
 1,500 19.19 19.19 18.67 0 0 0
04/10/2019
19.19
 1,600 19.19 19.19 19.19 0 0 0
03/10/2019
19.19
 1,290 19.31 19.31 19.19 0 0 0
02/10/2019
19.31
 1,040 18.10 19.36 19.31 0 0 0
01/10/2019
18.10
 1,680 18.07 18.10 18.10 0 0 0
30/09/2019
18.07
 2,590 17.21 18.07 17.81 0 0 0
27/09/2019
17.21
 1,100 16.09 17.21 17.21 0 0 0
26/09/2019: Cổ tức tiền mặt tỉ lệ: 12%
26/09/2019
16.09
 1,550 17.15 17.21 15.97 0 0 0
25/09/2019
17.15
 0 17.15 17.15 17.15 0 0 0
24/09/2019
17.15
 1,910 17.18 17.18 16.42 0 0 0
23/09/2019
17.18
 2,310 16.90 17.18 17.18 0 0 0
20/09/2019
16.90
 2,300 16.62 17.74 16.90 0 0 0
19/09/2019
16.62
 2,040 16.62 16.62 15.49 0 1,940 -0.1
18/09/2019
16.62
 2,180 16.64 16.64 16.59 0 0 0
17/09/2019
16.64
 2,580 16.90 16.90 16.64 0 0 0
16/09/2019
16.90
 1,450 17.18 17.18 16.90 0 0 0
13/09/2019
17.18
 2,060 16.33 17.18 16.33 0 0 0
12/09/2019
16.33
 2,050 15.71 16.33 15.63 0 0 0
11/09/2019
15.71
 2,280 15.77 15.91 15.63 0 0 0
10/09/2019
15.77
 1,760 15.77 15.77 15.77 0 0 0
09/09/2019
15.77
 2,200 15.07 15.77 15.77 0 0 0
06/09/2019
15.07
 2,560 15.18 15.18 14.36 0 0 0
05/09/2019
15.18
 2,260 15.21 15.21 14.93 500 410 0.0
04/09/2019
15.21
 2,220 15.21 15.21 15.21 0 0 0
03/09/2019
15.21
 2,100 15.35 15.35 14.50 0 0 0
30/08/2019
15.35
 1,290 15.49 15.49 14.53 0 0 0
29/08/2019
15.49
 2,010 15.83 15.83 15.49 0 0 0
28/08/2019
15.83
 2,310 15.88 15.88 15.83 0 0 0
27/08/2019
15.88
 2,830 15.91 15.91 15.77 0 150 -0.0
26/08/2019
15.91
 2,610 15.91 15.91 14.93 0 0 0
23/08/2019
15.91
 1,500 15.91 16.62 15.91 0 0 0
22/08/2019
15.91
 2,170 15.21 16.05 14.95 0 10 -0.0
21/08/2019
15.21
 2,300 15.63 15.63 15.21 2,000 0 0.1
20/08/2019
15.63
 990 15.49 16.19 15.63 0 0 0
19/08/2019
15.49
 2,010 15.91 15.91 14.93 10 0 0.0
16/08/2019
15.91
 1,320 15.77 15.91 14.70 0 0 0
15/08/2019
15.77
 2,040 15.77 16.62 14.73 20 0 0.0
14/08/2019
15.77
 1,150 15.77 16.05 15.77 1,000 0 0.1
13/08/2019
15.77
 2,380 16.05 16.05 15.04 0 0 0
12/08/2019
16.05
 1,220 16.19 16.90 15.10 0 0 0
09/08/2019
16.19
 4,250 16.05 16.19 15.35 2,000 0 0.1
08/08/2019
16.05
 2,220 15.77 16.05 15.49 2,000 0 0.1
07/08/2019
15.77
 1,960 15.77 16.33 14.67 0 0 0
06/08/2019
15.77
 2,330 15.77 15.77 15.77 2,000 0 0.1
05/08/2019
15.77
 3,410 15.63 16.19 15.74 2,000 0 0.1
02/08/2019
15.63
 1,730 15.91 15.91 15.21 0 0 0
01/08/2019
15.91
 1,090 15.91 15.91 15.91 0 0 0
31/07/2019
15.91
 1,350 16.33 16.33 15.21 0 0 0
30/07/2019
16.33
 1,200 16.08 16.33 15.04 0 0 0
29/07/2019
16.08
 1,280 16.05 16.08 16.08 1,000 0 0.1
26/07/2019
16.05
 1,010 16.05 16.05 16.05 0 0 0
25/07/2019
16.05
 750 15.77 16.05 16.05 0 0 0
24/07/2019
15.77
 1,130 15.91 15.91 14.81 0 0 0
23/07/2019
15.91
 1,500 15.91 15.91 14.84 0 0 0
22/07/2019
15.91
 2,000 15.77 15.91 15.77 0 0 0
19/07/2019
15.77
 670 15.63 15.77 15.63 0 0 0
18/07/2019
15.63
 1,250 15.77 15.77 14.67 0 0 0
17/07/2019
15.77
 1,010 15.63 15.77 15.63 0 0 0
16/07/2019
15.63
 1,680 15.52 15.63 15.52 0 0 0
15/07/2019
15.52
 1,930 15.52 15.52 14.67 0 0 0
12/07/2019
15.52
 680 15.43 15.52 15.52 0 0 0
11/07/2019
15.43
 1,360 14.87 15.43 15.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |