Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2022	-0.20 / -0.37%	53.90	54.00	52.90	53.70	53.44	30.95	552,000
3/17/2022	-1.00 / -1.82%	54.90	56.30	53.30	53.90	54.68	31.07	671,700
3/16/2022	+2.30 / +4.37%	52.60	55.40	52.00	54.90	53.75	31.64	1,247,900
3/15/2022	+1.70 / +3.34%	51.80	53.00	50.10	52.60	52.13	30.32	930,600
3/14/2022	+1.10 / +2.21%	48.20	53.00	46.50	50.90	48.47	29.34	863,900
3/11/2022	-2.60 / -4.96%	51.70	52.50	49.60	49.80	50.61	28.70	1,014,500
3/10/2022	-0.50 / -0.95%	53.00	53.20	52.20	52.40	52.72	30.20	373,700
3/9/2022	+1.90 / +3.73%	51.90	53.50	50.80	52.90	52.16	30.49	692,200
3/8/2022	+3.05 / +6.36%	47.60	51.30	47.00	51.00	50.17	29.40	1,887,600
3/7/2022	-0.55 / -1.13%	48.20	48.60	47.50	47.95	48.21	27.64	314,200
3/4/2022	+0.50 / +1.04%	48.00	49.00	47.20	48.50	48.11	27.96	418,300
3/3/2022	+0.90 / +1.91%	47.00	48.00	45.90	48.00	46.63	27.67	705,300
3/2/2022	-1.90 / -3.88%	49.20	49.20	47.00	47.10	47.83	27.15	556,500
3/1/2022	+1.00 / +2.08%	48.00	49.50	47.80	49.00	48.63	28.24	580,200
2/28/2022	-0.85 / -1.74%	48.80	48.80	47.50	48.00	47.99	27.67	352,600
2/25/2022	+0.35 / +0.72%	48.50	49.30	48.00	48.85	48.55	28.16	465,000
2/24/2022	+0.50 / +1.04%	48.00	49.50	46.40	48.50	48.13	27.96	827,600
2/23/2022	+1.20 / +2.56%	46.80	48.40	46.20	48.00	47.44	27.67	651,400
2/22/2022	0.00 / 0.00%	45.80	46.80	45.10	46.80	46.12	26.98	579,200
2/21/2022	+0.80 / +1.74%	46.90	47.90	46.10	46.80	46.92	26.98	491,900
2/18/2022	+2.20 / +5.02%	43.10	46.00	43.10	46.00	44.86	26.51	746,300
2/17/2022	+1.65 / +3.91%	42.15	43.85	42.10	43.80	42.95	25.25	387,400
2/16/2022	+1.35 / +3.31%	40.80	42.50	40.30	42.15	41.55	24.30	455,500
2/15/2022	+0.80 / +2.00%	40.00	41.20	40.00	40.80	40.47	23.52	189,500
2/14/2022	-0.90 / -2.20%	40.00	40.85	39.90	40.00	40.10	23.06	257,100
2/11/2022	-0.70 / -1.68%	41.05	41.25	40.00	40.90	40.50	23.57	330,200
2/10/2022	0.00 / 0.00%	41.25	41.60	41.10	41.60	41.36	23.98	189,700
2/9/2022	+0.10 / +0.24%	41.05	42.00	41.05	41.60	41.61	23.98	179,200
2/8/2022	+2.05 / +5.20%	39.50	42.20	39.45	41.50	40.53	23.92	307,400
2/7/2022	-0.15 / -0.38%	39.65	40.00	39.40	39.45	39.71	22.74	277,200

<<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