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)
07/07/2023
12.73
 3,600 12.80 12.95 12.58 100 0 0.0
06/07/2023
12.80
 2,100 12.91 12.91 12.43 0 0 0
05/07/2023
12.91
 3,200 12.73 12.91 12.73 0 0 0
04/07/2023
12.73
 2,800 12.65 12.87 12.58 0 0 0
03/07/2023
12.65
 3,900 12.43 12.73 12.43 0 0 0
30/06/2023
12.43
 6,500 12.21 12.43 12.10 0 0 0
29/06/2023
12.21
 8,600 11.84 12.21 11.84 0 0 0
28/06/2023
11.84
 8,600 11.95 12.06 11.84 0 0 0
27/06/2023
11.95
 6,200 11.95 11.95 11.84 0 0 0
26/06/2023
11.95
 1,200 12.02 12.02 11.95 0 0 0
23/06/2023
12.02
 6,200 12.02 12.10 12.02 0 0 0
22/06/2023
12.02
 3,400 12.06 12.06 12.02 0 0 0
21/06/2023
12.06
 5,200 11.95 12.06 11.95 0 0 0
20/06/2023
11.95
 3,400 11.95 11.99 11.95 0 0 0
19/06/2023
11.95
 2,200 12.06 12.06 11.95 0 0 0
16/06/2023
12.06
 14,300 12.21 12.21 11.99 0 0 0
15/06/2023
12.21
 3,700 12.43 12.58 12.21 0 0 0
14/06/2023
12.43
 4,500 12.13 12.43 11.84 0 0 0
13/06/2023
12.13
 12,900 12.21 12.39 11.62 200 0 0.0
12/06/2023
12.21
 10,400 12.95 12.95 12.06 0 0 0
09/06/2023
12.95
 1,800 13.06 13.06 12.95 0 0 0
08/06/2023
13.06
 6,700 13.24 13.24 12.47 0 0 0
07/06/2023
13.24
 3,700 13.69 13.69 13.24 0 0 0
06/06/2023
13.69
 2,100 13.98 14.06 13.69 0 0 0
05/06/2023
13.98
 16,500 13.10 13.98 13.10 0 0 0
02/06/2023
13.10
 7,700 12.73 13.10 12.73 0 0 0
01/06/2023
12.73
 9,700 12.28 12.91 12.21 0 0 0
31/05/2023
12.28
 400 12.28 12.28 12.28 0 0 0
30/05/2023
12.28
 4,600 12.17 12.28 11.84 0 100 -0.0
29/05/2023
12.17
 8,800 12.17 12.21 11.76 0 0 0
26/05/2023
12.17
 3,200 12.28 12.32 12.17 0 0 0
25/05/2023
12.28
 3,600 12.28 12.28 12.28 0 0 0
24/05/2023
12.28
 1,700 12.25 12.28 12.25 0 0 0
23/05/2023
12.25
 3,600 12.25 12.28 12.25 0 0 0
22/05/2023
12.25
 3,400 12.21 12.25 12.21 0 0 0
19/05/2023
12.21
 200 12.21 12.21 12.21 0 0 0
18/05/2023
12.21
 1,100 12.43 12.43 12.21 0 0 0
17/05/2023
12.43
 2,100 12.43 12.43 12.06 0 1,600 -0.0
16/05/2023
12.43
 500 12.43 12.43 12.43 0 0 0
15/05/2023
12.43
 1,400 12.28 12.43 12.28 0 0 0
12/05/2023
12.28
 2,100 12.28 12.28 12.28 0 0 0
11/05/2023
12.28
 500 12.17 12.28 12.17 0 0 0
10/05/2023
12.17
 1,300 11.91 12.17 11.91 0 0 0
09/05/2023
11.91
 500 11.91 11.91 11.91 0 0 0
08/05/2023
11.91
 1,900 12.21 12.21 11.91 0 0 0
05/05/2023
12.21
 500 12.21 12.21 12.21 0 0 0
04/05/2023
12.21
 1,700 12.58 12.58 12.21 0 0 0
28/04/2023
12.58
 2,100 12.58 12.58 12.58 0 0 0
27/04/2023
12.58
 700 12.58 12.58 12.58 0 0 0
26/04/2023
12.58
 1,800 12.21 12.58 12.21 0 0 0.1
25/04/2023
12.21
 1,400 12.21 12.21 12.21 0 0 0.1
24/04/2023
12.21
 1,500 12.21 12.21 12.21 0 0 0.1
21/04/2023
12.21
 600 12.21 12.21 12.21 0 0 0.1
20/04/2023
12.21
 2,100 12.43 12.43 12.21 0 0 0
19/04/2023
12.43
 500 12.43 12.43 12.43 0 0 0.1
18/04/2023
12.43
 2,300 12.62 12.62 12.43 0 0 0.1
17/04/2023
12.62
 300 12.62 12.62 12.62 0 0 0.1
14/04/2023
12.62
 600 12.73 12.73 12.62 0 0 0.1
13/04/2023
12.73
 4,600 12.58 12.73 12.65 4,500 0 0.1
12/04/2023
12.58
 1,700 12.58 12.58 12.32 0 0 0.2
11/04/2023
12.58
 1,500 12.58 12.58 12.58 0 0 0.2
10/04/2023
12.58
 2,200 12.69 12.69 12.58 0 0 0.2
07/04/2023
12.69
 400 12.58 12.69 12.58 0 0 0.2
06/04/2023
12.58
 12,100 12.84 12.95 12.58 10,000 0 0.2
05/04/2023
12.84
 2,500 12.73 12.84 12.58 0 0 0
04/04/2023
12.73
 1,700 12.62 12.73 12.62 0 0 0
03/04/2023
12.62
 500 12.69 12.69 12.62 0 0 0
31/03/2023
12.69
 1,700 12.69 12.69 12.69 0 0 0
30/03/2023
12.69
 500 12.69 12.69 12.69 0 0 0
29/03/2023
12.69
 500 12.69 12.69 12.69 0 0 0
28/03/2023
12.69
 1,100 12.65 12.69 12.65 0 0 0
27/03/2023
12.65
 200 12.65 12.65 12.65 0 0 0
24/03/2023
12.65
 3,100 12.54 12.65 12.54 0 0 0
23/03/2023
12.54
 400 12.58 12.58 12.54 0 0 0
22/03/2023
12.58
 700 12.58 12.58 12.58 0 0 0
21/03/2023
12.58
 1,600 12.43 12.58 12.43 0 0 -0.0
20/03/2023
12.43
 200 12.43 12.43 12.43 0 0 0.0
17/03/2023
12.43
 1,300 12.43 12.43 12.43 0 0 0.0
16/03/2023
12.43
 300 12.43 12.43 12.43 0 0 0.0
15/03/2023
12.43
 1,100 12.21 12.43 12.21 0 0 0.0
14/03/2023
12.21
 1,900 12.54 12.54 12.21 0 0 0.0
13/03/2023
12.54
 1,500 12.54 12.54 12.54 0 0 0.0
10/03/2023
12.54
 400 12.39 12.54 12.39 0 0 0.0
09/03/2023
12.39
 500 12.32 12.39 12.32 0 0 0.0
08/03/2023
12.32
 500 12.21 12.32 12.21 0 0 0.0
07/03/2023
12.21
 600 12.21 12.21 12.21 0 0 0.0
06/03/2023
12.21
 2,200 12.21 12.21 12.13 200 0 0.0
03/03/2023
12.21
 400 12.10 12.21 12.13 0 0 -0.0
02/03/2023
12.10
 300 12.10 12.10 12.10 0 0 -0.0
01/03/2023
12.10
 600 12.10 12.10 12.10 0 0 -0.0
28/02/2023
12.10
 1,700 12.43 12.43 12.10 0 0 -0.0
27/02/2023
12.43
 300 12.43 12.43 12.43 0 0 -0.0
24/02/2023
12.43
 400 12.54 12.54 12.43 0 0 -0.0
23/02/2023
12.54
 500 12.54 12.54 12.54 0 0 -0.0
22/02/2023
12.54
 200 12.58 12.58 12.54 0 0 -0.0
21/02/2023
12.58
 1,900 12.65 12.65 12.58 0 0 -0.0
20/02/2023
12.65
 1,800 12.58 12.65 12.54 0 0 -0.0
17/02/2023
12.58
 500 12.58 12.58 12.58 0 0 -0.0
16/02/2023
12.58
 400 12.58 12.58 12.58 0 0 -0.0
15/02/2023
12.58
 500 12.58 12.58 12.58 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |