CTCP Thương mại Dịch vụ TNS Holdings (tn1)

11.10
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
(2024-08-19) 		-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)
27/11/2023
13.81
 200 13.64 13.81 13.81 0 0 0
24/11/2023
13.64
 6,400 13.55 13.64 13.64 6,400 0 0.1
23/11/2023
13.55
 2,200 13.37 13.55 13.55 2,000 0 0.0
22/11/2023
13.37
 1,100 13.59 13.59 13.37 0 0 0
21/11/2023
13.59
 1,100 13.68 13.68 13.59 0 0 0
20/11/2023
13.68
 300 13.68 13.68 13.64 0 0 0
17/11/2023
13.68
 400 13.51 13.68 13.51 0 0 0
16/11/2023
13.51
 300 13.55 13.55 13.51 0 0 0
15/11/2023
13.55
 3,100 13.55 13.94 13.55 0 0 0
14/11/2023
13.55
 500 13.33 13.55 13.33 0 0 0
13/11/2023
13.33
 300 13.37 13.37 13.33 0 0 0
10/11/2023
13.37
 600 13.37 13.37 13.29 0 0 0
09/11/2023
13.37
 3,400 13.37 13.37 13.37 3,000 0 0.0
08/11/2023
13.37
 600 13.11 13.37 12.94 300 0 0.0
07/11/2023
13.11
 300 13.11 13.11 12.76 0 0 0
06/11/2023
13.11
 200 13.11 13.11 13.11 0 0 0
03/11/2023
13.11
 400 13.11 13.11 13.11 0 0 0
02/11/2023
13.11
 400 13.02 13.11 13.02 0 0 0
01/11/2023
13.02
 300 13.59 13.59 13.02 0 0 0
31/10/2023
13.59
 300 13.29 13.59 13.29 0 0 0
30/10/2023
13.29
 700 13.11 13.29 12.89 0 0 0
27/10/2023
13.11
 5,300 13.29 13.29 12.50 0 0 0
26/10/2023
13.29
 600 13.33 13.33 12.59 200 0 0.0
25/10/2023
13.33
 300 13.37 13.37 13.33 0 0 0
24/10/2023
13.37
 200 13.24 13.37 13.24 0 0 0
23/10/2023
13.24
 300 13.29 13.29 13.24 0 0 0
20/10/2023
13.29
 1,200 13.77 13.77 13.29 0 0 0
19/10/2023
13.77
 1,600 13.85 13.85 12.98 0 0 0
18/10/2023
13.85
 300 13.77 13.85 13.37 0 0 0
17/10/2023
13.77
 300 13.55 13.77 13.55 0 0 0
16/10/2023
13.55
 300 13.90 13.90 13.55 0 0 0
13/10/2023
13.90
 500 13.99 14.20 13.90 0 0 0
12/10/2023
13.99
 400 14.16 14.25 13.99 0 0 0
11/10/2023
14.16
 200 13.90 14.16 13.90 0 0 0
10/10/2023
13.90
 600 13.99 13.99 13.90 0 0 0
09/10/2023
13.99
 100 13.99 13.99 13.99 0 0 0
06/10/2023
13.99
 2,200 13.90 13.99 13.11 0 0 0
05/10/2023
13.90
 700 13.20 13.90 13.11 0 200 -0.0
04/10/2023
13.20
 300 13.55 13.55 13.16 0 0 0
03/10/2023
13.55
 400 13.64 13.72 13.55 0 0 0
02/10/2023
13.64
 800 13.77 13.90 13.64 0 0 0
29/09/2023
13.77
 400 13.46 13.77 13.46 0 0 0
28/09/2023
13.46
 300 13.81 13.81 13.46 0 0 0
27/09/2023
13.81
 300 13.90 13.90 13.55 0 0 0
26/09/2023
13.90
 900 14.07 14.07 13.90 0 0 0
25/09/2023
14.07
 300 14.34 14.34 14.07 0 0 0
22/09/2023
14.34
 6,200 14.77 14.77 14.07 0 4,500 -0.1
21/09/2023
14.77
 300 14.86 14.86 14.77 0 0 0
20/09/2023
14.86
 800 14.86 14.86 14.86 0 700 -0.0
19/09/2023
14.86
 400 14.60 14.86 14.60 0 0 0
18/09/2023
14.60
 400 15.03 15.03 14.60 0 0 0
15/09/2023
15.03
 300 14.86 15.21 15.03 0 0 0
14/09/2023
14.86
 8,000 15.34 15.34 14.86 2,500 0 0.0
13/09/2023
15.34
 3,000 15.38 15.56 15.21 0 0 0
12/09/2023
15.38
 2,300 16.00 16.08 15.38 0 0 0
11/09/2023
16.00
 9,500 16.22 16.22 15.12 0 400 -0.0
08/09/2023
16.22
 3,400 16.04 16.39 14.95 0 0 0
07/09/2023
16.04
 44,000 14.99 16.04 15.17 39,900 0 0.7
06/09/2023
14.99
 6,800 14.20 15.03 14.60 300 0 0.0
05/09/2023
14.20
 98,600 13.29 14.20 13.16 0 72,500 -1.1
31/08/2023
13.29
 4,500 13.81 13.81 13.24 0 0 0
30/08/2023
13.81
 2,700 13.72 13.81 13.68 0 0 0
29/08/2023
13.72
 5,600 13.81 13.81 13.55 0 0 0
28/08/2023
13.81
 9,400 13.99 13.99 13.72 0 0 0
25/08/2023
13.99
 2,500 14.20 14.20 13.99 0 200 -0.0
24/08/2023
14.20
 600 14.16 14.20 13.99 0 0 0
23/08/2023
14.16
 8,100 14.16 14.16 14.12 0 0 0
22/08/2023
14.16
 500 14.25 14.25 14.16 0 0 0
21/08/2023
14.25
 2,700 14.42 14.42 14.25 0 0 0
18/08/2023
14.42
 3,500 14.86 14.86 14.42 0 0 0
17/08/2023
14.86
 15,500 15.25 15.25 14.20 0 0 0
16/08/2023
15.25
 20,600 15.69 15.69 14.69 0 0 0
15/08/2023
15.69
 26,200 15.73 15.73 15.30 0 0 0
14/08/2023
15.73
 29,200 15.73 16.17 15.65 0 0 0
11/08/2023
15.73
 22,000 16.08 16.08 14.99 0 0 0
10/08/2023
16.08
 2,700 16.26 16.26 15.73 0 0 0
09/08/2023
16.26
 3,000 16.22 16.35 16.22 0 0 0
08/08/2023
16.22
 23,300 15.17 16.22 15.30 2,200 0 0.0
07/08/2023
15.17
 13,500 14.20 15.17 14.29 0 0 0
04/08/2023
14.20
 18,200 13.29 14.20 12.94 0 0 0
03/08/2023
13.29
 1,100 13.29 13.29 13.29 0 0 0
02/08/2023
13.29
 3,200 13.42 13.42 13.29 2,300 0 0.0
01/08/2023
13.42
 4,500 12.67 13.42 12.67 0 0 0
31/07/2023
12.67
 7,800 13.29 13.29 12.67 0 0 0
28/07/2023
13.29
 500 13.29 13.29 13.29 0 0 0
27/07/2023
13.29
 1,900 13.46 13.46 13.29 0 0 0
26/07/2023
13.46
 1,800 13.46 13.46 13.37 0 0 0
25/07/2023
13.46
 900 13.46 13.64 13.46 0 0 0
24/07/2023
13.46
 2,900 13.37 13.46 13.37 0 0 0
21/07/2023
13.37
 1,800 13.11 13.37 13.11 0 0 0
20/07/2023
13.11
 2,300 13.29 13.29 13.11 0 0 0
19/07/2023
13.29
 1,100 13.33 13.33 13.11 0 0 0
18/07/2023
13.33
 1,400 13.37 13.37 13.33 0 800 -0.0
17/07/2023
13.37
 3,800 13.81 13.81 13.02 0 200 -0.0
14/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
14/07/2023
13.81
 4,600 13.91 13.91 13.11 0 0 0
13/07/2023
13.91
 5,400 13.54 13.91 13.54 600 0 0.0
12/07/2023
13.54
 5,100 13.32 13.54 13.32 200 0 0.0
11/07/2023
13.32
 3,000 13.47 13.47 13.02 100 0 0.0
10/07/2023
13.47
 12,200 12.73 13.47 12.80 0 0 0
07/07/2023
12.73
 3,600 12.80 12.95 12.58 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |