Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2021	+0.25 / +0.62%	40.50	41.10	40.25	40.75	40.74	18.79	927,400
10/6/2021	-0.10 / -0.25%	40.05	40.65	40.00	40.50	40.25	18.68	612,500
10/5/2021	-1.30 / -3.10%	41.00	41.60	40.50	40.60	40.87	18.72	765,000
10/4/2021	-0.40 / -0.95%	42.50	42.50	41.40	41.90	41.81	19.32	414,400
10/1/2021	+0.10 / +0.24%	42.00	42.30	41.30	42.30	41.86	19.51	537,800
9/30/2021	+2.05 / +5.11%	40.15	42.20	40.15	42.20	41.38	19.46	931,900
9/29/2021	-0.85 / -2.07%	41.00	41.00	39.95	40.15	40.41	18.51	1,109,700
9/28/2021	0.00 / 0.00%	40.00	41.00	39.50	41.00	40.19	18.91	1,410,800
9/27/2021	-1.10 / -2.61%	42.20	42.80	41.00	41.00	41.79	18.91	1,111,600
9/24/2021	-1.90 / -4.32%	44.00	44.10	42.10	42.10	43.05	19.41	1,193,100
9/23/2021	+1.00 / +2.33%	43.00	44.90	43.00	44.00	44.00	20.29	1,465,200
9/22/2021	+0.50 / +1.18%	43.00	43.00	42.05	43.00	42.87	19.83	1,094,700
9/21/2021	-0.60 / -1.39%	42.50	42.60	41.50	42.50	42.11	19.60	512,700
9/20/2021	+1.55 / +3.73%	41.55	43.50	40.80	43.10	42.23	19.87	1,526,300
9/17/2021	-0.25 / -0.60%	41.80	42.50	41.50	41.55	41.71	19.16	597,800
9/16/2021	-0.30 / -0.71%	42.00	42.20	41.00	41.80	41.83	19.27	795,800
9/15/2021	-1.00 / -2.32%	41.50	43.00	41.50	42.10	41.90	19.41	1,004,800
9/14/2021	+0.30 / +0.70%	42.50	43.70	42.40	43.10	43.05	19.87	1,358,200
9/13/2021	+1.80 / +4.39%	42.00	42.80	41.30	42.80	42.06	19.74	1,703,000
9/10/2021	+1.65 / +4.19%	39.90	41.60	39.50	41.00	40.41	18.91	879,300
9/9/2021	+0.35 / +0.90%	38.00	39.50	38.00	39.35	38.98	18.15	499,600
9/8/2021	-0.90 / -2.26%	39.10	40.05	39.00	39.00	39.20	17.98	937,600
9/7/2021	-1.50 / -3.62%	41.00	41.40	39.10	39.90	40.06	18.40	649,900
9/6/2021	-0.05 / -0.12%	41.60	42.00	41.00	41.40	41.40	19.09	541,800
9/1/2021	+0.25 / +0.61%	41.90	41.90	40.50	41.45	41.19	19.11	710,700
8/31/2021	0.00 / 0.00%	42.00	42.00	40.35	41.20	41.10	19.00	835,700
8/30/2021	+0.20 / +0.49%	41.80	42.10	41.20	41.20	41.52	19.00	1,074,300
8/27/2021	+1.65 / +4.19%	39.20	41.15	38.65	41.00	40.26	18.91	1,097,400
8/26/2021	+0.70 / +1.81%	39.30	39.90	39.00	39.35	39.35	18.15	847,300
8/25/2021	+0.65 / +1.71%	38.00	39.00	37.95	38.65	38.43	17.82	885,000

<<Previous 30 days Next 30 days>>

TNH News

01/12	TNH: Thông báo thay đổi số lượng cổ phiếu có quyền biểu quyết đang lưu hành và báo cáo kết quả phát hành cổ phiếu để trả cổ tức
01/12	TNH: Nghị quyết HĐQT về việc ký phụ lục hợp đồng gia hạn thời gian vay vốn của các Thành viên HĐQT
29/11	TNH: Record date for 2023 stock dividend payment
29/11	TNH: BOD resolution dated November 28, 2024
27/11	TNH: Stock issuance to pay 2023 dividends