CTCP Thương mại Dịch vụ TNS Holdings (tn1)

11.20
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
(2024-08-20) 		-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)
26/11/2021
28.61
 17,100 28.38 29.49 26.92 1,000 0 0.0
25/11/2021
28.38
 37,800 26.54 28.38 28.03 0 0 0
24/11/2021
26.54
 44,600 24.82 26.54 24.82 0 0 0
23/11/2021
24.82
 20,500 24.82 24.82 23.36 4,300 0 0.2
22/11/2021
24.82
 23,400 25.11 25.63 24.82 0 0 0
19/11/2021
25.11
 24,100 26.31 26.31 25.11 0 0 0
18/11/2021
26.31
 24,400 26.39 26.39 25.52 0 0 0
17/11/2021
26.39
 19,400 25.55 26.42 25.28 0 0 0
16/11/2021
25.55
 48,500 25.05 25.55 24.52 0 0 0
15/11/2021
25.05
 13,900 24.64 25.05 24.64 0 100 -0.0
12/11/2021
24.64
 31,600 25.46 25.46 24.52 0 0 0
11/11/2021
25.46
 31,700 25.69 26.28 25.11 0 0 0
10/11/2021
25.69
 19,600 24.99 26.28 25.05 0 0 0
09/11/2021
24.99
 40,000 23.36 24.99 23.36 0 0 0
08/11/2021
23.36
 30,600 23.01 23.36 23.01 0 200 -0.0
05/11/2021
23.01
 14,200 23.01 23.01 22.77 0 0 0
04/11/2021
23.01
 11,400 22.77 23.01 22.77 0 0 0
03/11/2021
22.77
 24,300 23.04 23.24 22.77 0 0 0
02/11/2021
23.04
 12,200 22.77 23.04 22.77 0 0 0
01/11/2021
22.77
 12,200 23.06 23.12 22.77 100 0 0.0
29/10/2021
23.06
 13,200 23.36 23.36 22.77 100 0 0.0
28/10/2021
23.36
 22,100 23.36 23.68 23.36 10,000 0 0.4
27/10/2021
23.36
 26,000 22.42 23.36 22.77 5,300 0 0.2
26/10/2021
22.42
 15,300 22.42 22.42 22.42 0 0 0
25/10/2021
22.42
 21,600 22.19 22.71 22.19 9,800 0 0.4
22/10/2021
22.19
 26,400 21.90 22.25 21.90 700 0 0.0
21/10/2021
21.90
 16,700 21.31 21.90 21.31 0 0 0
20/10/2021
21.31
 10,300 21.31 21.49 21.31 900 0 0.0
19/10/2021
21.31
 12,700 21.31 21.31 21.31 0 0 0
18/10/2021
21.31
 15,700 21.60 21.60 21.31 0 0 0
15/10/2021
21.60
 11,400 21.43 21.60 21.43 0 0 0
14/10/2021
21.43
 9,400 21.60 21.60 21.37 0 0 0
13/10/2021
21.60
 12,900 21.60 21.60 21.58 0 0 0
12/10/2021
21.60
 11,500 21.60 21.60 21.02 0 0 0
11/10/2021
21.60
 12,100 21.08 21.60 21.08 0 0 0
08/10/2021
21.08
 9,800 21.20 21.20 21.08 0 0 0
07/10/2021
21.20
 9,900 21.25 21.25 21.08 0 0 0
06/10/2021
21.25
 8,100 21.02 21.31 21.02 0 0 0
05/10/2021
21.02
 17,300 21.02 21.02 20.50 200 0 0.0
04/10/2021
21.02
 10,500 21.02 21.31 21.02 200 0 0.0
01/10/2021
21.02
 6,600 21.31 21.31 21.02 0 0 0
30/09/2021
21.31
 7,900 21.49 21.49 20.90 0 0 0
29/09/2021
21.49
 9,300 21.49 21.60 21.49 0 0 0
28/09/2021
21.49
 20,100 21.49 21.49 20.50 100 0 0.0
27/09/2021
21.49
 11,200 21.37 21.60 21.37 100 0 0.0
24/09/2021
21.37
 6,800 21.55 21.55 21.37 700 0 0.0
23/09/2021
21.55
 32,900 21.60 21.66 21.55 0 16,600 -0.6
22/09/2021
21.60
 8,400 21.43 21.60 21.43 0 1,300 -0.0
21/09/2021
21.43
 7,400 21.43 21.43 21.20 100 0 0.0
20/09/2021
21.43
 13,600 21.43 21.49 21.37 0 0 0
17/09/2021
21.43
 14,600 21.52 21.66 21.43 0 0 0
16/09/2021
21.52
 12,600 21.55 21.55 21.31 0 0 0
15/09/2021
21.55
 11,800 21.46 21.55 21.46 0 0 0
14/09/2021
21.46
 11,500 21.58 21.58 21.31 0 0 0
13/09/2021
21.58
 8,600 21.43 21.58 21.43 0 0 0
10/09/2021
21.43
 9,600 21.81 21.81 21.37 0 0 0
09/09/2021
21.81
 9,500 21.96 21.96 21.81 300 0 0.0
08/09/2021
21.96
 21,800 21.90 22.19 21.69 0 0 0
07/09/2021
21.90
 18,400 21.25 21.90 21.14 0 0 0
06/09/2021
21.25
 17,500 21.40 21.40 21.14 0 0 0
01/09/2021
21.40
 23,600 21.63 21.63 21.34 0 0 0
31/08/2021
21.63
 11,400 21.66 21.66 21.60 3,000 0 0.1
30/08/2021
21.66
 10,400 21.72 21.72 21.66 0 0 0
27/08/2021
21.72
 9,900 21.72 21.72 21.60 900 0 0.0
26/08/2021
21.72
 9,900 21.90 21.90 21.72 0 0 0
25/08/2021
21.90
 15,300 21.90 22.16 21.90 3,000 0 0.1
24/08/2021
21.90
 9,500 22.19 22.19 21.90 1,000 0 0.0
23/08/2021
22.19
 12,300 22.22 22.22 21.90 3,000 0 0.1
20/08/2021
22.22
 5,900 22.22 22.22 22.22 0 0 0
19/08/2021
22.22
 19,300 22.22 22.22 21.98 6,000 0 0.2
18/08/2021
22.22
 24,800 22.19 22.51 22.19 1,000 0 0.0
17/08/2021
22.19
 11,300 22.10 22.19 22.10 0 0 0
16/08/2021
22.10
 8,500 21.90 22.19 21.90 0 0 0
13/08/2021
21.90
 12,600 22.10 22.10 21.60 1,000 0 0
12/08/2021
22.10
 14,800 22.13 22.13 21.90 0 0 0
11/08/2021
22.13
 20,300 22.19 22.19 21.96 2,000 0 0.1
10/08/2021
22.19
 17,500 22.48 22.48 21.90 0 0 0
09/08/2021
22.48
 22,400 22.48 22.48 22.19 0 0 0
06/08/2021
22.48
 24,200 23.36 23.36 22.48 0 0 0
05/08/2021
23.36
 23,300 23.50 23.50 22.89 0 0 0
04/08/2021
23.50
 18,300 23.33 23.50 22.95 0 0 0
03/08/2021
23.33
 20,600 23.06 23.36 22.83 0 0 0
02/08/2021
23.06
 19,800 22.60 23.06 22.31 0 0 0
30/07/2021
22.60
 15,600 22.57 22.89 22.54 0 0 0
29/07/2021
22.57
 20,000 23.53 23.53 22.19 0 0 0
28/07/2021
23.53
 20,800 24.29 24.29 23.53 0 0 0
27/07/2021
24.29
 13,000 25.08 25.08 24.23 0 0 0
26/07/2021
25.08
 14,400 25.08 25.37 24.23 0 0 0
23/07/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45)
23/07/2021
25.08
 11,600 25.17 25.20 24.82 0 0 0
22/07/2021
25.17
 21,200 24.93 25.57 24.29 0 0 0
21/07/2021
24.93
 25,200 23.93 25.57 23.97 0 0 0
20/07/2021
23.93
 17,000 23.93 23.93 23.57 0 0 0
19/07/2021
23.93
 7,400 24.37 24.37 23.17 0 0 0
16/07/2021
24.37
 34,800 24.01 24.37 23.77 0 0 0
15/07/2021
24.01
 23,300 24.37 24.37 23.17 0 0 0
14/07/2021
24.37
 21,800 22.97 24.45 22.97 0 0 0
13/07/2021
22.97
 10,300 21.77 23.13 21.77 0 0 0
12/07/2021
21.77
 11,700 22.41 22.41 21.77 0 0 0
09/07/2021
22.41
 17,200 22.17 23.17 22.29 0 0 0
08/07/2021
22.17
 5,100 22.49 22.97 22.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |