Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2021	-0.60 / -1.07%	56.00	56.00	53.00	55.30	54.58	25.50	932,600
12/27/2021	-0.70 / -1.24%	56.00	57.00	54.50	55.90	55.32	25.78	677,600
12/24/2021	-1.50 / -2.58%	56.50	58.70	56.50	56.60	57.34	26.10	434,400
12/23/2021	-0.90 / -1.53%	59.00	59.00	56.10	58.10	57.60	26.79	590,300
12/22/2021	-1.80 / -2.96%	60.00	60.10	58.70	59.00	59.34	27.21	1,211,500
12/21/2021	-0.20 / -0.33%	60.70	61.00	59.00	60.80	59.78	28.04	995,300
12/20/2021	-2.00 / -3.17%	63.30	63.30	60.80	61.00	61.41	28.13	629,800
12/17/2021	+2.30 / +3.79%	60.20	64.00	58.40	63.00	60.28	29.05	1,030,400
12/16/2021	-2.10 / -3.34%	62.70	62.70	60.30	60.70	61.05	27.99	677,100
12/15/2021	-0.70 / -1.10%	62.60	63.00	61.10	62.80	62.13	28.96	931,900
12/14/2021	-0.50 / -0.78%	64.00	64.00	62.80	63.50	63.32	29.28	500,000
12/13/2021	-0.60 / -0.93%	64.30	64.90	61.90	64.00	62.98	29.51	1,201,300
12/10/2021	0.00 / 0.00%	64.70	65.40	62.80	64.60	64.53	29.79	631,900
12/9/2021	-0.30 / -0.46%	64.00	64.90	63.50	64.60	64.08	29.79	544,400
12/8/2021	+0.20 / +0.31%	64.70	65.90	63.60	64.90	64.94	29.93	529,200
12/7/2021	+1.70 / +2.70%	64.00	65.00	62.80	64.70	63.48	29.83	569,600
12/6/2021	-3.00 / -4.55%	65.00	65.70	61.60	63.00	63.49	29.05	698,700
12/3/2021	-0.50 / -0.75%	66.90	67.40	64.20	66.00	65.66	30.43	795,400
12/2/2021	+0.30 / +0.45%	65.20	67.10	64.50	66.50	66.08	30.66	583,000
12/1/2021	-1.10 / -1.63%	67.50	68.00	64.20	66.20	65.96	30.53	1,027,700
11/30/2021	+1.90 / +2.91%	69.00	69.00	65.70	67.30	67.09	31.03	1,059,500
11/29/2021	+4.20 / +6.86%	61.20	65.40	61.10	65.40	64.22	30.16	1,034,000
11/26/2021	-0.70 / -1.13%	62.50	62.50	59.50	61.20	60.87	28.22	854,000
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

<<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