Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/25/2021	+3.60 / +6.17%	58.90	62.00	57.70	61.90	59.64	28.54	1,463,800
11/24/2021	+1.10 / +1.92%	57.50	61.00	57.00	58.30	59.05	26.88	1,249,300
11/23/2021	+1.20 / +2.14%	57.00	59.30	56.80	57.20	57.90	26.38	1,529,200
11/22/2021	+3.60 / +6.87%	54.00	56.00	54.00	56.00	55.83	25.82	3,096,000
11/19/2021	-0.20 / -0.38%	52.60	53.40	48.95	52.40	51.48	24.16	1,421,700
11/18/2021	-0.10 / -0.19%	51.60	53.40	51.00	52.60	52.05	24.25	1,155,900
11/17/2021	-0.20 / -0.38%	52.90	52.90	51.30	52.70	52.10	24.30	1,073,200
11/16/2021	0.00 / 0.00%	52.10	53.00	51.20	52.90	52.17	24.39	959,500
11/15/2021	+2.00 / +3.93%	51.60	53.40	51.60	52.90	52.46	24.39	1,539,800
11/12/2021	0.00 / 0.00%	51.20	51.20	49.80	50.90	50.39	23.47	932,500
11/11/2021	+0.95 / +1.90%	51.80	51.90	49.50	50.90	50.75	23.47	1,274,600
11/10/2021	+3.25 / +6.96%	47.00	49.95	46.90	49.95	48.92	23.03	2,325,200
11/9/2021	+0.60 / +1.30%	45.70	47.10	45.70	46.70	46.62	21.53	1,088,100
11/8/2021	-0.70 / -1.50%	46.85	47.00	45.50	46.10	46.05	21.26	1,074,800
11/5/2021	+0.20 / +0.43%	46.65	47.60	46.40	46.80	46.91	21.58	633,100
11/4/2021	+1.60 / +3.56%	44.90	47.00	44.90	46.60	45.93	21.49	1,339,900
11/3/2021	-3.30 / -6.83%	48.00	48.50	44.95	45.00	46.65	20.75	2,437,700
11/2/2021	+0.60 / +1.26%	47.70	50.50	47.70	48.30	49.21	22.27	1,792,100
11/1/2021	-2.20 / -4.41%	50.50	51.00	47.50	47.70	48.83	22.00	1,850,200
10/29/2021	+1.40 / +2.89%	48.30	49.95	48.20	49.90	48.87	23.01	1,848,000
10/28/2021	+1.00 / +2.11%	47.50	49.50	46.80	48.50	48.38	22.36	1,671,600
10/27/2021	+0.90 / +1.93%	47.40	47.60	46.40	47.50	47.12	21.90	2,351,400
10/26/2021	+1.90 / +4.25%	44.00	46.80	43.50	46.60	45.74	21.49	2,273,500
10/25/2021	+0.05 / +0.11%	45.40	45.40	44.10	44.70	44.90	20.61	1,440,300
10/22/2021	+1.40 / +3.24%	44.00	45.00	43.20	44.65	44.33	20.59	2,418,400
10/21/2021	+2.75 / +6.79%	41.00	43.30	40.75	43.25	42.19	19.94	2,625,100
10/20/2021	-0.15 / -0.37%	40.70	40.85	40.35	40.50	40.60	18.68	986,900
10/19/2021	-0.05 / -0.12%	40.20	40.65	39.50	40.65	40.36	18.74	848,900
10/18/2021	-0.30 / -0.73%	41.00	41.00	40.40	40.70	40.73	18.77	750,700
10/15/2021	+0.05 / +0.12%	40.90	41.50	40.85	41.00	41.11	18.91	1,222,100

<<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