Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2022	+1.50 / +3.27%	42.70	48.00	42.70	47.35	44.39	27.29	565,600
4/25/2022	-3.40 / -6.90%	47.70	48.60	45.85	45.85	46.48	26.43	1,122,900
4/22/2022	-3.25 / -6.19%	51.00	52.90	49.10	49.25	50.35	28.39	666,600
4/21/2022	+1.70 / +3.35%	50.10	53.00	48.00	52.50	51.23	30.26	455,000
4/20/2022	-3.40 / -6.27%	54.50	54.90	50.80	50.80	52.82	29.28	400,300
4/19/2022	+2.70 / +5.24%	51.90	55.00	51.30	54.20	53.91	31.24	1,209,900
4/18/2022	-0.40 / -0.77%	51.20	52.00	50.20	51.50	51.29	29.68	515,100
4/15/2022	+0.20 / +0.39%	52.00	52.80	51.10	51.90	51.96	29.92	552,100
4/14/2022	+2.20 / +4.44%	50.50	52.10	49.50	51.70	51.06	29.80	635,600
4/13/2022	+2.40 / +5.10%	48.00	49.95	47.00	49.50	48.16	28.53	808,500
4/12/2022	-3.40 / -6.73%	51.00	51.50	47.10	47.10	49.23	27.15	843,600
4/8/2022	0.00 / 0.00%	50.50	51.80	50.50	50.50	50.93	29.11	592,800
4/7/2022	-3.00 / -5.61%	52.70	53.20	50.50	50.50	51.91	29.11	1,104,000
4/6/2022	-0.90 / -1.65%	54.40	55.00	53.50	53.50	54.01	30.84	257,700
4/5/2022	-1.10 / -1.98%	54.60	56.00	53.00	54.40	53.81	31.36	1,027,400
4/4/2022	-2.00 / -3.48%	57.50	57.50	54.80	55.50	55.82	31.99	757,500
4/1/2022	+0.10 / +0.17%	56.50	57.80	56.10	57.50	56.93	33.14	355,300
3/31/2022	-0.50 / -0.86%	57.90	57.90	56.40	57.40	56.91	33.09	356,800
3/30/2022	0.00 / 0.00%	57.80	59.30	55.80	57.90	57.58	33.37	522,600
3/29/2022	+2.40 / +4.32%	55.70	58.50	55.50	57.90	57.35	33.37	889,000
3/28/2022	+0.60 / +1.09%	54.10	56.50	54.00	55.50	55.43	31.99	656,500
3/25/2022	+0.30 / +0.55%	54.00	55.30	53.80	54.90	54.61	31.64	351,600
3/24/2022	-0.30 / -0.55%	54.70	55.00	53.60	54.60	54.31	31.47	490,600
3/23/2022	-0.80 / -1.44%	55.70	56.00	54.60	54.90	55.13	31.64	348,800
3/22/2022	+0.70 / +1.27%	54.00	55.90	54.00	55.70	54.99	32.11	521,700
3/21/2022	+1.30 / +2.42%	53.70	55.30	52.50	55.00	54.14	31.70	757,600
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

<<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
25/11	TNH: Announcement of the change of listing
21/11	TNH: Decision on the change of listing
14/11	TNH: Record date for 2024 EGM