Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2022	+0.50 / +1.67%	29.80	30.50	28.80	30.50	29.71	17.58	170,000
11/8/2022	+1.00 / +3.45%	27.60	30.00	27.60	30.00	28.78	17.29	225,500
11/7/2022	0.00 / 0.00%	29.00	29.05	27.40	29.00	28.55	16.72	175,600
11/4/2022	-0.75 / -2.52%	29.00	30.00	28.20	29.00	28.67	16.72	161,300
11/3/2022	0.00 / 0.00%	29.65	29.85	29.00	29.75	29.65	17.15	80,400
11/2/2022	+0.05 / +0.17%	29.70	29.80	28.85	29.75	29.36	17.15	162,800
11/1/2022	+0.35 / +1.19%	30.30	30.30	29.40	29.70	29.69	17.12	86,600
10/31/2022	+1.35 / +4.82%	28.00	29.80	28.00	29.35	28.72	16.92	193,000
10/28/2022	+0.65 / +2.38%	27.40	28.45	27.30	28.00	27.77	16.14	94,900
10/27/2022	+1.40 / +5.39%	25.60	27.70	25.60	27.35	26.85	15.76	111,400
10/26/2022	+0.45 / +1.76%	25.40	26.10	25.40	25.95	25.71	14.96	176,200
10/25/2022	-1.90 / -6.93%	26.05	26.90	25.50	25.50	25.68	14.70	354,000
10/24/2022	-2.05 / -6.96%	29.00	29.35	27.40	27.40	27.51	15.79	179,500
10/21/2022	-2.20 / -6.95%	31.15	31.90	29.45	29.45	29.96	16.98	169,600
10/20/2022	-0.35 / -1.09%	32.00	32.20	31.65	31.65	31.96	18.24	29,000
10/19/2022	+0.05 / +0.16%	31.80	32.20	31.80	32.00	31.93	18.44	27,400
10/18/2022	+0.15 / +0.47%	31.55	32.30	31.55	31.95	32.00	18.42	47,700
10/17/2022	-0.15 / -0.47%	31.95	31.95	30.90	31.80	31.68	18.33	30,900
10/14/2022	+0.05 / +0.16%	32.00	32.45	31.50	31.95	31.96	18.42	59,700
10/13/2022	+0.70 / +2.24%	31.20	32.00	30.60	31.90	31.42	18.39	56,700
10/12/2022	+0.90 / +2.97%	29.50	31.80	29.20	31.20	30.66	17.98	107,100
10/11/2022	-2.25 / -6.91%	32.60	32.60	30.30	30.30	30.73	17.46	170,100
10/10/2022	+0.10 / +0.31%	30.30	32.70	30.30	32.55	31.58	18.76	128,200
10/7/2022	-1.05 / -3.13%	33.50	33.50	31.70	32.45	32.12	18.70	196,100
10/6/2022	-2.20 / -6.16%	35.30	36.00	33.50	33.50	34.60	19.31	118,300
10/5/2022	+0.40 / +1.13%	36.30	36.35	35.50	35.70	35.84	20.58	36,000
10/4/2022	-0.50 / -1.40%	35.95	36.50	35.00	35.30	35.54	20.35	211,500
10/3/2022	-2.65 / -6.89%	36.50	37.90	35.80	35.80	36.24	20.64	151,300
9/30/2022	-0.05 / -0.13%	38.65	39.50	36.20	38.45	37.16	22.16	255,300
9/29/2022	-1.40 / -3.51%	39.90	40.30	38.50	38.50	39.70	22.19	169,700

<<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
11:17	TNH: Record date for 2023 stock dividend payment
10:31	TNH: BOD resolution dated November 28, 2024
27/11	TNH: Stock issuance to pay 2023 dividends