Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2024	-0.25 / -1.12%	22.60	22.60	22.10	22.15	22.29	20.66	860,000
8/20/2024	+0.15 / +0.67%	22.35	22.80	22.05	22.40	22.43	20.89	772,700
8/19/2024	0.00 / 0.00%	22.50	22.70	22.10	22.25	22.39	20.75	644,200
8/16/2024	+0.75 / +3.49%	21.80	22.50	21.55	22.25	22.07	20.75	1,100,700
8/15/2024	-1.25 / -5.49%	22.75	22.80	21.50	21.50	22.02	20.05	1,177,900
8/14/2024	-0.25 / -1.09%	23.00	23.40	22.50	22.75	22.89	21.22	681,900
8/13/2024	-0.30 / -1.29%	23.30	23.60	22.90	23.00	23.11	21.45	451,700
8/12/2024	+0.20 / +0.87%	23.10	23.80	22.95	23.30	23.41	21.73	766,800
8/9/2024	0.00 / 0.00%	23.10	23.35	22.90	23.10	23.09	21.54	319,300
8/8/2024	+0.05 / +0.22%	23.10	23.70	22.80	23.10	23.15	21.54	1,339,900
8/7/2024	-0.05 / -0.22%	23.20	23.30	22.70	23.05	22.95	21.50	462,300
8/6/2024	+0.90 / +4.05%	22.85	23.15	22.25	23.10	22.81	21.54	941,500
8/5/2024	-1.50 / -6.33%	23.20	23.30	22.20	22.20	22.68	20.70	1,031,700
8/2/2024	+0.70 / +3.04%	22.25	23.70	22.25	23.70	23.12	22.10	761,600
8/1/2024	-0.40 / -1.71%	23.40	23.40	22.00	23.00	22.52	21.45	1,068,600
7/31/2024	-0.70 / -2.90%	24.15	24.20	22.80	23.40	23.44	21.82	1,615,900
7/30/2024	-0.70 / -2.82%	24.80	24.80	23.90	24.10	24.20	22.48	855,100
7/29/2024	+0.30 / +1.22%	24.50	25.00	24.20	24.80	24.55	23.13	546,700
7/26/2024	+0.10 / +0.41%	24.40	24.50	23.95	24.50	24.20	22.85	479,100
7/25/2024	+0.35 / +1.46%	23.90	24.85	23.70	24.40	24.31	22.76	859,300
7/24/2024	+1.55 / +6.89%	22.15	24.05	21.80	24.05	23.21	22.43	4,897,500
7/23/2024	-1.50 / -6.25%	23.75	24.00	22.50	22.50	23.18	20.98	2,999,300
7/22/2024	-1.80 / -6.98%	25.80	25.80	24.00	24.00	24.34	22.38	2,353,600
7/19/2024	-0.90 / -3.37%	26.50	26.60	25.80	25.80	26.04	24.06	663,400
7/18/2024	+0.75 / +2.89%	25.80	26.75	25.20	26.70	25.82	24.90	1,858,900
7/17/2024	-1.95 / -6.99%	28.10	28.10	25.95	25.95	26.69	24.20	2,238,700
7/16/2024	-0.55 / -1.93%	28.50	28.85	27.55	27.90	28.06	26.02	1,452,800
7/15/2024	+0.40 / +1.43%	28.05	29.95	27.55	28.45	28.55	26.53	7,464,645
7/12/2024	+0.35 / +1.26%	27.60	28.05	27.30	28.05	27.76	26.16	1,083,600
7/11/2024	-0.05 / -0.18%	27.75	28.30	27.50	27.70	27.90	25.83	1,014,900

<<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
27/11	TNH: Stock issuance to pay 2023 dividends
27/11	TNH: BOD resolution dated November 25, 2024
25/11	TNH: Announcement of the change of listing