Monday, December 23, 2024 11:13:43 PM - Markets closed
VN-INDEX 1,262.76 +5.26/+0.42%
HNX-INDEX 228.51 +1.44/+0.63%
UPCOM-INDEX 93.72 +0.33/+0.35%
TNT Group Joint Stock Company (TNT : HOSE)
Basic Materials : General Mining
4.29 +0.03/+0.70%
3:05:00 PM
Closing price on 11/23/2017
2.82 +0.01/+0.36%
Open 2.82
High 2.85
Low 2.79
Volume 93,850
Split-adjusted Price 2.82

Create Alert at: 4 4 4 ...
TNT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/23/2017 +0.01 / +0.36% 2.82 2.85 2.79 2.82 2.80 2.82 93,850
11/22/2017 0.00 / 0.00% 2.81 2.85 2.78 2.81 2.80 2.81 138,140
11/21/2017 -0.03 / -1.06% 2.86 2.86 2.80 2.81 2.82 2.81 132,680
11/20/2017 -0.08 / -2.74% 2.92 2.92 2.82 2.84 2.86 2.84 50,720
11/17/2017 -0.05 / -1.68% 2.98 2.98 2.80 2.92 2.88 2.92 95,620
11/16/2017 +0.14 / +4.95% 2.86 2.97 2.80 2.97 2.85 2.97 166,380
11/15/2017 +0.02 / +0.71% 2.81 2.86 2.80 2.83 2.81 2.83 77,920
11/14/2017 -0.11 / -3.77% 2.95 2.95 2.80 2.81 2.85 2.81 228,340
11/13/2017 -0.13 / -4.26% 3.23 3.23 2.92 2.92 2.95 2.92 49,230
11/10/2017 0.00 / 0.00% 2.93 3.26 2.85 3.05 2.91 3.05 389,430
11/9/2017 -0.17 / -5.28% 3.44 3.44 3.05 3.05 3.39 3.05 759,750
11/8/2017 +0.21 / +6.98% 3.22 3.22 3.21 3.22 3.22 3.22 372,200
11/7/2017 +0.19 / +6.74% 2.81 3.01 2.81 3.01 3.00 3.01 220,940
11/6/2017 +0.04 / +1.44% 2.81 2.89 2.73 2.82 2.79 2.82 66,380
11/3/2017 -0.04 / -1.42% 2.81 2.85 2.69 2.78 2.77 2.78 334,500
11/2/2017 +0.07 / +2.55% 2.57 2.88 2.57 2.82 2.78 2.82 372,780
11/1/2017 -0.14 / -4.84% 2.89 2.90 2.69 2.75 2.73 2.75 402,100
10/31/2017 -0.21 / -6.77% 2.96 3.02 2.89 2.89 2.92 2.89 347,440
10/30/2017 -0.10 / -3.13% 3.20 3.29 3.10 3.10 3.16 3.10 196,520
10/27/2017 -0.02 / -0.62% 3.21 3.30 3.18 3.20 3.21 3.20 152,490
10/26/2017 -0.23 / -6.67% 3.43 3.44 3.21 3.22 3.27 3.22 369,000
10/25/2017 -0.03 / -0.86% 3.55 3.55 3.40 3.45 3.43 3.45 158,450
10/24/2017 +0.07 / +2.05% 3.44 3.51 3.44 3.48 3.47 3.48 157,520
10/23/2017 -0.21 / -5.80% 3.62 3.64 3.37 3.41 3.42 3.41 824,380
10/20/2017 -0.18 / -4.74% 3.81 3.85 3.62 3.62 3.74 3.62 272,200
10/19/2017 -0.03 / -0.78% 3.86 3.90 3.77 3.80 3.81 3.80 299,620
10/18/2017 -0.10 / -2.54% 3.92 3.99 3.83 3.83 3.90 3.83 280,240
10/17/2017 0.00 / 0.00% 4.00 4.00 3.89 3.93 3.92 3.93 278,700
10/16/2017 -0.02 / -0.51% 4.03 4.03 3.89 3.93 3.92 3.93 321,310
10/13/2017 -0.10 / -2.47% 4.03 4.04 3.94 3.95 3.98 3.95 233,540
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  6,400 12.80 0.79%
BMC  30,700 19.65 0.51%
BMJ  10,100 11.80 -0.84%
CBI  11,000 9.40 -6.93%
CMI  0 1.10 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,262.76 +5.26/+0.42%
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.