Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/6/2021	-0.05 / -0.12%	41.60	42.00	41.00	41.40	41.40	19.09	541,800
9/1/2021	+0.25 / +0.61%	41.90	41.90	40.50	41.45	41.19	19.11	710,700
8/31/2021	0.00 / 0.00%	42.00	42.00	40.35	41.20	41.10	19.00	835,700
8/30/2021	+0.20 / +0.49%	41.80	42.10	41.20	41.20	41.52	19.00	1,074,300
8/27/2021	+1.65 / +4.19%	39.20	41.15	38.65	41.00	40.26	18.91	1,097,400
8/26/2021	+0.70 / +1.81%	39.30	39.90	39.00	39.35	39.35	18.15	847,300
8/25/2021	+0.65 / +1.71%	38.00	39.00	37.95	38.65	38.43	17.82	885,000
8/24/2021	0.00 / 0.00%	38.60	39.40	37.20	38.00	38.09	17.52	857,000
8/23/2021	-1.90 / -4.76%	37.60	39.40	37.30	38.00	38.41	17.52	785,500
8/20/2021	-3.00 / -6.99%	42.00	42.00	39.90	39.90	40.78	18.40	1,514,200
8/19/2021	-0.40 / -0.92%	43.30	43.30	41.30	42.90	42.11	19.78	1,381,200
8/18/2021	+0.80 / +1.88%	43.00	44.50	42.60	43.30	43.56	19.97	916,300
8/17/2021	+2.50 / +6.25%	40.20	42.50	39.50	42.50	40.83	19.60	1,847,400
8/16/2021	+2.40 / +6.38%	37.70	40.00	37.40	40.00	38.51	18.44	2,058,400
8/13/2021	-0.90 / -2.34%	38.60	38.65	36.60	37.60	37.90	17.34	1,403,300
8/12/2021	+1.20 / +3.22%	37.40	39.00	36.80	38.50	38.07	17.75	1,428,800
8/11/2021	+2.40 / +6.88%	35.55	37.30	34.80	37.30	35.95	17.20	1,970,600
8/10/2021	+1.35 / +4.02%	33.95	35.20	33.70	34.90	34.36	16.09	1,324,000
8/9/2021	+2.15 / +6.85%	31.40	33.55	31.40	33.55	33.00	15.47	2,214,600
8/6/2021	+1.60 / +5.37%	30.10	31.50	29.70	31.40	30.67	14.48	1,803,700
8/5/2021	0.00 / 0.00%	29.10	29.90	29.10	29.80	29.50	13.74	855,100
8/4/2021	+1.10 / +3.83%	28.70	29.80	28.70	29.80	29.19	13.74	690,400
8/3/2021	-0.80 / -2.71%	29.70	29.80	28.50	28.70	29.10	13.23	468,600
8/2/2021	+0.40 / +1.37%	30.00	30.00	29.15	29.50	29.63	13.60	871,000
7/30/2021	+0.65 / +2.28%	28.80	29.15	28.50	29.10	28.98	13.42	745,600
7/29/2021	+0.45 / +1.61%	28.00	28.55	27.80	28.45	28.13	13.12	624,300
7/28/2021	+0.35 / +1.27%	27.80	28.15	27.00	28.00	27.97	12.91	773,300
7/27/2021	+0.40 / +1.47%	27.80	27.80	27.35	27.65	27.58	12.75	703,800
7/26/2021	+0.55 / +2.06%	25.90	27.60	25.90	27.25	27.02	12.57	481,400
7/23/2021	-0.90 / -3.26%	27.90	27.90	26.60	26.70	27.21	12.31	361,200

<<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