Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2022	+0.30 / +0.75%	40.50	40.75	39.30	40.20	40.09	23.17	167,100
5/10/2022	+0.35 / +0.88%	37.20	40.50	37.20	39.90	39.27	23.00	494,000
5/9/2022	-2.95 / -6.94%	42.60	42.60	39.55	39.55	40.25	22.80	751,400
5/6/2022	-1.60 / -3.63%	43.00	45.00	42.50	42.50	43.48	24.50	521,200
5/5/2022	-1.90 / -4.13%	47.00	47.00	43.55	44.10	45.01	25.42	332,300
5/4/2022	-1.85 / -3.87%	47.85	48.00	46.00	46.00	47.03	26.51	238,100
4/29/2022	+0.85 / +1.81%	46.50	48.20	46.50	47.85	47.62	27.58	347,300
4/28/2022	0.00 / 0.00%	47.00	47.50	46.10	47.00	46.83	27.09	392,500
4/27/2022	-0.35 / -0.74%	47.70	47.70	45.00	47.00	46.14	27.09	174,200
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

<<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