CTCP Thương mại Dịch vụ TNS Holdings (tn1)

13.55
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
(2024-04-16) 		-0.20 -1.45% 59,500 -200 -0.0
13
13.95
13.55
2 tháng
(2024-03-18) 		0.35 2.65% 124,500 -200 -0.0
13
14.20
13.55
3 tháng
(2024-02-16) 		-0.35 -2.52% 147,600 -1,196 -0.0
13
14.55
13.55
6 tháng
(2023-11-20) 		-2.10 -13.42% 254,000 56,904 0.9
13
15.90
13.55
12 tháng
(2023-05-22) 		-0.46 -3.27% 938,600 29,204 0.6
13
18.60
13.55
24 tháng
(2022-05-27) 		-10 -42.46% 1,637,100 40,329 2.2
13
25.90
13.55
36 tháng
(2021-06-01) 		-10.22 -42.99% 4,712,800 63,029 3.1
13
32.73
13.55
60 tháng
(2019-06-12) 		-4.72 -25.83% 5,744,340 73,089 3.7
13
40.78
13.55
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
13.55
0
 2,900 13.60 13.60 13.55 0 0 0
#2 16/05/2024
13.55
0.05
 1,400 13.60 13.60 13.30 0 0 0
#3 15/05/2024
13.50
0
 300 13.60 13.60 13.50 0 0 0
#4 14/05/2024
13.50
0.20
 16,100 14.10 14.10 12.80 0 0 0
#5 13/05/2024
13.30
-0.15
 11,600 13.45 13.55 13 0 0 0
#6 10/05/2024
13.45
0
 2,600 13.55 13.55 13 0 0 0
#7 09/05/2024
13.45
0.05
 200 13.50 13.50 13.45 0 0 0
#8 08/05/2024
13.40
0.40
 2,600 13.30 13.50 13 0 0 0
#9 07/05/2024
13
-0.70
 3,800 13.60 13.60 13 0 0 0
#10 06/05/2024
13.70
0.65
 5,100 13.30 13.70 13.30 0 0 0
#11 03/05/2024
13.05
-0.45
 1,400 13.50 13.75 13 0 100 -0.0
#12 02/05/2024
13.50
0
 1,000 13.60 13.60 13.50 0 0 0
#13 26/04/2024
13.50
0.15
 300 13.45 13.50 13.45 0 0 0
#14 25/04/2024
13.35
-0.35
 4,200 14 14 13.30 0 0 0
#15 24/04/2024
13.70
0
 300 13.70 13.70 13.70 0 0 0
#16 23/04/2024
13.70
-0.25
 500 13.90 13.90 13.70 0 100 -0.0
#17 22/04/2024
13.95
0.50
 3,500 14 14.25 13.20 0 0 0
#18 19/04/2024
13.45
-0.25
 1,400 13 13.45 13 0 0 0
#19 17/04/2024
13.70
-0.05
 2,000 13.75 13.75 13.70 0 0 0
#20 16/04/2024
13.75
-0.20
 1,200 13.90 13.95 13.55 0 0 0
#21 15/04/2024
13.95
-0.25
 12,700 14.20 14.20 13.35 200 0 0.0
#22 12/04/2024
14.20
0.60
 2,200 13.60 14.20 13.60 0 0 0
#23 11/04/2024
13.60
-0.10
 2,200 13.70 13.70 13.60 0 0 0
#24 10/04/2024
13.70
0
 600 13.70 13.70 13.70 0 0 0
#25 09/04/2024
13.70
-0.05
 500 13.70 13.70 13.70 0 0 0
#26 08/04/2024
13.75
-0.05
 5,100 13.75 13.75 13.70 0 0 0
#27 05/04/2024
13.80
-0.15
 1,100 13.80 13.80 13.80 0 0 0
#28 04/04/2024
13.95
0.40
 5,300 13.60 14 13.50 0 0 0
#29 03/04/2024
13.55
-0.10
 4,500 13.55 13.55 13.10 0 100 -0.0
#30 02/04/2024
13.65
-0.25
 3,100 13.90 13.90 13.65 0 0 0
#31 01/04/2024
13.90
-0.10
 1,100 14 14.20 13.90 0 0 0
#32 29/03/2024
14
-0.15
 4,000 14 14 13.40 100 0 0.0
#33 28/03/2024
14.15
0
 5,600 14 14.20 13.90 0 0 0
#34 27/03/2024
14.15
0.90
 10,500 13 14.15 12.95 0 0 0
#35 26/03/2024
13.25
0.05
 300 13.20 13.50 13.20 0 0 0
#36 25/03/2024
13.20
-0.40
 400 13.60 13.60 13.20 0 0 0
#37 22/03/2024
13.60
-0.10
 400 13.70 13.70 13.60 0 0 0
#38 21/03/2024
13.70
-0.05
 100 13.75 13.75 13.70 0 100 -0.0
#39 20/03/2024
13.75
0
 100 13.75 13.75 13.75 0 0 0
#40 19/03/2024
13.75
0.55
 1,000 13.20 13.75 13 0 0 0
#41 18/03/2024
13.20
-0.50
 4,200 13.70 13.85 13.20 0 100 -0.0
#42 15/03/2024
13.70
0
 100 13.70 13.70 13.70 0 0 0
#43 14/03/2024
13.70
0.20
 200 13.50 13.70 13.50 0 0 0
#44 13/03/2024
13.50
-0.10
 600 13.60 13.60 13.50 0 0 0
#45 12/03/2024
13.60
0
 100 13.60 13.60 13.60 0 0 0
#46 11/03/2024
13.60
-0.20
 400 13.80 13.80 13.60 0 0 0
#47 08/03/2024
13.80
0
 500 13.80 13.80 13.75 0 0 0
#48 07/03/2024
13.80
0.10
 700 13.70 13.80 13.70 200 0 0.0
#49 06/03/2024
13.70
-0.10
 100 13.80 13.80 13.70 0 0 0
#50 05/03/2024
13.80
-0.20
 1,100 14 14 13.70 0 143 -0.0
#51 04/03/2024
14
0.40
 3,200 13.60 14 13.60 0 0 0
#52 01/03/2024
13.60
-0.25
 300 13.85 13.85 13.60 0 0 0
#53 29/02/2024
13.85
0
 100 13.85 13.85 13.85 0 0 0
#54 28/02/2024
13.85
0.25
 7,000 13.60 13.85 13 0 138 -0.0
#55 27/02/2024
13.60
-0.40
 600 14 14 13.60 0 0 0
#56 26/02/2024
14
-0.20
 200 14.20 14.20 14 0 0 0
#57 23/02/2024
14.20
-0.35
 3,900 14.55 14.55 13.80 0 0 0
#58 22/02/2024
14.55
0.75
 1,600 13.80 14.55 13.20 100 1,215 -0.0
#59 21/02/2024
13.80
0.20
 800 13.60 13.80 13.60 0 0 0
#60 20/02/2024
13.60
-0.20
 400 13.80 13.80 13.60 200 0 0.0
#61 19/02/2024
13.80
-0.10
 500 13.90 14 13.80 0 0 0
#62 16/02/2024
13.90
0
 700 13.90 13.90 13.80 0 0 0
#63 15/02/2024
13.90
-0.15
 4,200 14.05 14.10 13.60 2,000 0 0.0
#64 07/02/2024
14.05
0.55
 1,500 13.50 14.10 13.50 0 0 0
#65 06/02/2024
13.50
-0.55
 1,000 14.05 14.05 13.40 200 0 0.0
#66 05/02/2024
14.05
0.65
 500 13.40 14.05 13.40 0 0 0
#67 02/02/2024
13.40
-0.85
 13,600 14.25 14.25 13.30 0 2,400 -0.0
#68 01/02/2024
14.25
-1.05
 1,000 15.30 15.30 14.25 0 900 -0.0
#69 31/01/2024
15.30
0
 100 15.30 15.30 15.30 0 0 0
#70 30/01/2024
15.30
0
 100 15.30 15.30 15.30 0 0 0
#71 29/01/2024
15.30
0
 500 15.30 15.30 15.30 0 0 0
#72 26/01/2024
15.30
-0.20
 10,500 15.50 15.70 15.30 10,000 0 0.2
#73 25/01/2024
15.50
-0.40
 21,800 15.90 16 15.50 9,200 0 0.1
#74 24/01/2024
15.90
0.70
 8,100 15.20 15.90 15.20 8,100 0 0.1
#75 23/01/2024
15.20
-0.15
 100 15.35 15.35 15.20 0 0 0
#76 22/01/2024
15.35
0
 100 15.35 15.35 15.35 0 0 0
#77 19/01/2024
15.35
0.35
 200 15 15.35 15 0 0 0
#78 18/01/2024
15
0
 100 15 15 15 0 0 0
#79 17/01/2024
15
0
 300 15 15 15 0 0 0
#80 16/01/2024
15
-0.10
 200 15.10 15.10 15 0 0 0
#81 15/01/2024
15.10
-0.10
 200 15.20 15.20 15.10 0 0 0
#82 12/01/2024
15.20
-0.10
 100 15.30 15.30 15.20 0 0 0
#83 11/01/2024
15.30
0.20
 300 15.10 15.30 15.10 0 0 0
#84 10/01/2024
15.10
-0.10
 100 15.20 15.20 15.10 0 0 0
#85 09/01/2024
15.20
0
 100 15.20 15.20 15.20 0 0 0
#86 08/01/2024
15.20
0
 200 15.20 15.20 15.20 0 0 0
#87 05/01/2024
15.20
0
 500 15.20 15.20 14.80 0 0 0
#88 04/01/2024
15.20
-0.10
 100 15.30 15.30 15.20 0 0 0
#89 03/01/2024
15.30
0
 100 15.30 15.30 15.30 0 0 0
#90 02/01/2024
15.30
0.10
 10,200 15.20 15.35 15.30 10,000 0 0.2
#91 29/12/2023
15.20
-0.30
 300 15.50 15.50 15.20 0 0 0
#92 28/12/2023
15.50
-0.20
 200 15.70 15.70 15.50 0 0 0
#93 27/12/2023
15.70
0
 200 15.70 15.70 15.60 0 0 0
#94 26/12/2023
15.70
0.20
 5,400 15.50 15.70 15.70 5,400 0 0.1
#95 25/12/2023
15.50
-0.25
 100 15.75 15.75 15.50 0 0 0
#96 22/12/2023
15.75
-0.05
 200 15.80 15.80 15.75 0 0 0
#97 21/12/2023
15.80
0
 700 15.80 15.80 15.70 600 0 0.0
#98 20/12/2023
15.80
0.40
 300 15.40 15.80 15.40 0 0 0
#99 19/12/2023
15.40
-0.10
 300 15.50 15.50 15.40 0 0 0
#100 18/12/2023
15.50
0
 100 15.50 15.50 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |