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)
14/02/2023
12.58
 300 12.58 12.58 12.58 0 0 -0.0
13/02/2023
12.58
 1,500 12.58 12.58 12.58 0 0 -0.0
10/02/2023
12.58
 500 12.65 12.65 12.58 0 200 -0.0
09/02/2023
12.65
 3,500 12.65 12.65 12.65 0 0 0.0
08/02/2023
12.65
 1,600 12.65 12.65 12.65 0 0 0.0
07/02/2023
12.65
 2,100 12.65 12.65 12.65 200 0 0.0
06/02/2023
12.65
 700 12.76 12.76 12.65 0 0 0.0
03/02/2023
12.76
 1,700 12.76 12.87 12.76 0 0 0.0
02/02/2023
12.76
 1,400 13.17 13.17 12.76 0 0 0.0
01/02/2023
13.17
 1,400 13.32 13.32 13.17 0 0 0.0
31/01/2023
13.32
 600 13.32 13.32 13.32 0 0 0.0
30/01/2023
13.32
 1,800 13.32 13.47 13.32 0 0 0.0
27/01/2023
13.32
 1,400 13.10 13.32 13.10 0 0 0.0
19/01/2023
13.10
 400 13.10 13.10 13.10 0 0 0.0
18/01/2023
13.10
 2,000 13.02 13.10 12.58 0 0 0.0
17/01/2023
13.02
 1,600 12.58 13.02 12.58 0 0 0.0
16/01/2023
12.58
 2,200 13.32 13.32 12.58 0 0 0.0
13/01/2023
13.32
 1,700 13.76 13.76 13.32 0 0 0.0
12/01/2023
13.76
 1,400 13.65 13.76 13.65 0 0 0.0
11/01/2023
13.65
 2,300 13.65 13.69 13.65 0 0 0.0
10/01/2023
13.65
 1,600 13.39 13.65 13.39 0 0 0.0
09/01/2023
13.39
 2,200 13.39 13.39 13.39 0 0 0.0
06/01/2023
13.39
 900 13.36 13.39 13.36 0 0 0.0
05/01/2023
13.36
 400 13.39 13.39 13.36 0 0 0.0
04/01/2023
13.39
 1,600 13.39 13.39 13.39 0 0 0.0
03/01/2023
13.39
 2,400 13.39 13.39 13.32 0 0 0.0
30/12/2022
13.39
 3,500 13.10 13.39 13.10 0 0 0.0
29/12/2022
13.10
 1,200 13.39 13.39 13.10 0 0 0.0
28/12/2022
13.39
 4,400 13.24 13.39 13.10 0 0 0.0
27/12/2022
13.24
 2,100 12.87 13.24 12.87 0 0 0.0
26/12/2022
12.87
 400 12.87 12.87 12.87 0 0 0.0
23/12/2022
12.87
 1,700 12.80 12.87 12.80 0 0 0.0
22/12/2022
12.80
 2,400 12.95 12.95 12.80 0 0 0.0
21/12/2022
12.95
 2,200 13.32 13.32 12.95 0 0 0.0
20/12/2022
13.32
 1,600 13.76 13.76 13.32 0 0 0.0
19/12/2022
13.76
 2,600 13.69 13.76 13.69 0 0 0.0
16/12/2022
13.69
 300 13.69 13.69 13.69 0 0 0.0
15/12/2022
13.69
 1,300 13.80 13.80 13.69 0 0 0.0
14/12/2022
13.80
 1,800 13.84 13.84 13.69 0 0 0.0
13/12/2022
13.84
 600 13.69 13.84 13.69 0 0 0.0
12/12/2022
13.69
 300 13.69 13.69 13.69 0 0 0.0
09/12/2022
13.69
 500 14.06 14.06 13.69 0 0 0.0
08/12/2022
14.06
 600 14.06 14.06 14.02 0 0 0.0
07/12/2022
14.06
 300 14.06 14.06 14.06 0 0 0.0
06/12/2022
14.06
 1,000 14.17 14.17 14.06 0 0 0.0
05/12/2022
14.17
 1,900 13.91 14.17 13.95 0 0 0.0
02/12/2022
13.91
 6,600 14.72 14.72 13.91 0 0 0.0
01/12/2022
14.72
 2,500 14.06 14.72 14.06 0 0 0.0
30/11/2022
14.06
 1,600 14.06 14.06 14.06 0 0 0.0
29/11/2022
14.06
 3,000 14.06 14.06 14.06 1,400 0 0.0
28/11/2022
14.06
 3,800 13.76 14.06 13.76 0 0 -0.0
25/11/2022
13.76
 2,400 13.76 13.76 13.76 0 0 -0.0
24/11/2022
13.76
 200 13.76 13.76 13.76 0 0 -0.0
23/11/2022
13.76
 1,000 14.13 14.13 13.76 0 0 -0.0
22/11/2022
14.13
 2,000 13.98 14.13 13.98 0 0 -0.0
21/11/2022
13.98
 4,000 13.98 13.98 13.98 0 0 -0.0
18/11/2022
13.98
 2,200 14.06 14.06 13.98 0 100 -0.0
17/11/2022
14.06
 2,100 13.69 14.13 13.69 0 0 -0.1
16/11/2022
13.69
 3,400 13.69 14.43 13.69 0 0 -0.1
15/11/2022
13.69
 5,700 14.69 14.69 13.69 0 0 -0.1
14/11/2022
14.69
 2,000 15.24 15.24 14.69 0 0 -0.1
11/11/2022
15.24
 500 15.24 15.24 15.24 0 0 -0.1
10/11/2022
15.24
 900 15.54 15.54 15.24 0 0 -0.1
09/11/2022
15.54
 1,400 15.54 15.54 15.54 0 0 -0.1
08/11/2022
15.54
 2,900 15.80 15.80 15.54 0 0 -0.1
07/11/2022
15.80
 5,500 16.65 16.80 15.80 0 3,400 -0.1
04/11/2022
16.65
 2,200 17.02 17.02 16.65 0 200 -0.0
03/11/2022
17.02
 2,400 17.02 17.02 17.02 0 900 -0.0
02/11/2022
17.02
 4,900 17.02 17.02 16.94 0 0 -0.0
01/11/2022
17.02
 2,300 17.02 17.02 17.02 0 0 -0.0
31/10/2022
17.02
 5,100 17.28 17.54 17.02 0 0 -0.0
28/10/2022
17.28
 3,100 16.65 17.28 16.65 0 0 -0.0
27/10/2022
16.65
 4,600 15.91 16.65 15.91 0 0 0
26/10/2022
15.91
 2,500 16.02 16.02 15.91 0 0 0
25/10/2022
16.02
 3,400 15.91 16.02 15.91 0 0 0
24/10/2022
15.91
 3,900 16.28 16.28 15.54 0 0 0
21/10/2022
16.28
 2,900 17.02 17.02 16.28 0 0 0
20/10/2022
17.02
 6,600 17.02 17.39 17.02 0 0 0
19/10/2022
17.02
 2,800 17.02 17.02 17.02 0 0 0
18/10/2022
17.02
 3,600 17.02 17.02 17.02 0 0 -0.0
17/10/2022
17.02
 2,600 17.02 17.02 17.02 0 225 -0.0
14/10/2022
17.02
 2,300 17.02 17.02 17.02 0 0 -0.0
13/10/2022
17.02
 4,600 16.65 17.02 16.46 0 0 -0.0
12/10/2022
16.65
 2,300 16.28 16.65 16.28 0 50 -0.0
11/10/2022
16.28
 2,300 17.02 17.02 16.28 0 0 -0.0
10/10/2022
17.02
 2,700 17.05 17.05 17.02 0 200 -0.0
07/10/2022
17.05
 4,100 17.98 17.98 17.02 0 0 0.0
06/10/2022
17.98
 900 18.13 18.13 17.98 0 0 0.0
05/10/2022
18.13
 1,600 17.87 18.13 17.87 0 0 0.0
04/10/2022
17.87
 2,900 17.87 17.87 17.76 0 0 0.0
03/10/2022
17.87
 900 18.24 18.24 17.87 0 0 0.0
30/09/2022
18.24
 3,000 18.28 18.28 18.13 0 0 0.0
29/09/2022
18.28
 2,700 18.28 18.28 18.28 0 0 0.0
28/09/2022
18.28
 1,800 18.35 18.35 18.28 0 0 0.0
27/09/2022
18.35
 1,500 18.50 18.50 17.46 0 0 0.0
26/09/2022
18.50
 3,300 18.65 18.65 18.50 0 0 0.0
23/09/2022
18.65
 2,900 18.72 18.72 18.65 0 0 0.0
22/09/2022
18.72
 4,300 18.83 18.83 18.65 0 0 0.0
21/09/2022
18.83
 3,700 18.65 18.83 18.57 0 0 0.0
20/09/2022
18.65
 3,600 18.72 18.72 18.65 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |