Monday, December 23, 2024 9:01:15 AM - Markets open
VN-INDEX 1,257.50 0.00/0.00%
HNX-INDEX 227.07 0.00/0.00%
UPCOM-INDEX 93.39 0.00/0.00%
TNT Group Joint Stock Company (TNT : HOSE)
Basic Materials : General Mining
4.26 0.00/0.00%
8:54:59 AM
Closing price on 10/30/2020
2.09 +0.13/+6.63%
Open 2.09
High 2.09
Low 2.09
Volume 607,140
Split-adjusted Price 2.09

Create Alert at: 4 4 4 ...
TNT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/30/2020 +0.13 / +6.63% 2.09 2.09 2.09 2.09 2.09 2.09 607,140
10/29/2020 +0.12 / +6.52% 1.96 1.96 1.91 1.96 1.96 1.96 1,737,790
10/28/2020 +0.12 / +6.98% 1.75 1.84 1.73 1.84 1.82 1.84 469,920
10/27/2020 +0.11 / +6.83% 1.69 1.72 1.69 1.72 1.71 1.72 1,112,570
10/26/2020 +0.10 / +6.62% 1.51 1.61 1.50 1.61 1.55 1.61 444,330
10/23/2020 0.00 / 0.00% 1.52 1.52 1.49 1.51 1.50 1.51 115,100
10/22/2020 0.00 / 0.00% 1.53 1.53 1.50 1.51 1.50 1.51 63,850
10/21/2020 -0.01 / -0.66% 1.52 1.53 1.51 1.51 1.51 1.51 84,150
10/20/2020 0.00 / 0.00% 1.52 1.53 1.51 1.52 1.52 1.52 53,360
10/19/2020 +0.01 / +0.66% 1.51 1.53 1.51 1.52 1.52 1.52 27,340
10/16/2020 -0.02 / -1.31% 1.52 1.53 1.51 1.51 1.52 1.51 91,670
10/15/2020 0.00 / 0.00% 1.53 1.54 1.53 1.53 1.53 1.53 98,440
10/14/2020 -0.01 / -0.65% 1.56 1.56 1.51 1.53 1.53 1.53 63,850
10/13/2020 +0.01 / +0.65% 1.53 1.55 1.53 1.54 1.54 1.54 145,410
10/12/2020 -0.01 / -0.65% 1.55 1.55 1.51 1.53 1.52 1.53 80,180
10/9/2020 -0.01 / -0.65% 1.58 1.58 1.51 1.54 1.53 1.54 65,350
10/8/2020 -0.03 / -1.90% 1.58 1.58 1.54 1.55 1.55 1.55 70,510
10/7/2020 +0.03 / +1.94% 1.52 1.60 1.50 1.58 1.54 1.58 447,050
10/6/2020 0.00 / 0.00% 1.56 1.56 1.52 1.55 1.53 1.55 60,000
10/5/2020 +0.03 / +1.97% 1.52 1.55 1.51 1.55 1.53 1.55 79,620
10/2/2020 -0.01 / -0.65% 1.53 1.56 1.50 1.52 1.51 1.52 352,570
10/1/2020 +0.03 / +2.00% 1.54 1.54 1.50 1.53 1.50 1.53 46,610
9/30/2020 -0.02 / -1.32% 1.49 1.51 1.49 1.50 1.50 1.50 40,620
9/29/2020 -0.02 / -1.30% 1.54 1.54 1.51 1.52 1.51 1.52 101,140
9/28/2020 +0.01 / +0.65% 1.51 1.54 1.51 1.54 1.54 1.54 42,330
9/25/2020 0.00 / 0.00% 1.56 1.56 1.50 1.53 1.52 1.53 45,250
9/24/2020 -0.04 / -2.55% 1.57 1.57 1.53 1.53 1.54 1.53 33,050
9/23/2020 0.00 / 0.00% 1.57 1.58 1.54 1.57 1.55 1.57 48,480
9/22/2020 0.00 / 0.00% 1.55 1.57 1.53 1.57 1.56 1.57 81,020
9/21/2020 -0.01 / -0.63% 1.58 1.58 1.54 1.57 1.57 1.57 88,460
TNT News
19/12 TNT: Transferring shares in Tay Bac I.A.D., SJC
17/12 TNT: Approval for the capital contribution
14/10 TNT: Transferring shares
18/09 TNT: Reminder of information disclosure
24/07 TNT: Approving capital withdrawal
Related Companies
Volume Price Change
ACM  0 0.60 0.00%
AMC  0 15.90 0.00%
ATG  0 2.00 0.00%
BKC  0 12.70 0.00%
BMC  0 19.55 0.00%
BMJ  0 11.90 0.00%
CBI  0 10.10 0.00%
CMI  0 1.10 0.00%
Market Update
Last updated at 8:54:59 AM
VN-INDEX 1,257.50 0.00/0.00%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.