Saturday, January 29, 2022 9:37:43 PM - Markets open
VN-INDEX 1,478.96 +8.20/+0.56%
HNX-INDEX 416.73 +5.46/+1.33%
UPCOM-INDEX 109.69 +0.96/+0.88%
Tai Nguyen Corporation (TNT : HOSE)
Basic Materials : General Mining
15.25 -1.05/-6.44%
3:05:02 PM
Closing price on 11/11/2019
1.70 +0.11/+6.92%
Open 1.61
High 1.70
Low 1.58
Volume 53,530
Split-adjusted Price 1.70

Create Alert at: 14 16 17 ...
TNT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/11/2019 +0.11 / +6.92% 1.61 1.70 1.58 1.70 1.66 1.70 53,530
11/8/2019 -0.01 / -0.63% 1.60 1.60 1.58 1.59 1.59 1.59 20,910
11/7/2019 -0.01 / -0.62% 1.62 1.62 1.52 1.60 1.57 1.60 35,640
11/6/2019 -0.01 / -0.62% 1.61 1.62 1.59 1.61 1.60 1.61 55,000
11/5/2019 +0.01 / +0.62% 1.60 1.62 1.59 1.62 1.61 1.62 39,760
11/4/2019 -0.01 / -0.62% 1.62 1.63 1.58 1.61 1.61 1.61 5,810
11/1/2019 +0.02 / +1.25% 1.62 1.62 1.60 1.62 1.62 1.62 21,960
10/31/2019 -0.04 / -2.44% 1.61 1.64 1.60 1.60 1.60 1.60 59,920
10/30/2019 +0.01 / +0.61% 1.63 1.64 1.60 1.64 1.62 1.64 29,100
10/29/2019 +0.03 / +1.88% 1.64 1.64 1.60 1.63 1.61 1.63 17,980
10/28/2019 -0.03 / -1.84% 1.63 1.68 1.60 1.60 1.61 1.60 72,820
10/25/2019 -0.04 / -2.40% 1.67 1.67 1.62 1.63 1.64 1.63 59,000
10/24/2019 0.00 / 0.00% 1.67 1.68 1.64 1.67 1.65 1.67 58,050
10/23/2019 -0.01 / -0.60% 1.68 1.71 1.65 1.67 1.66 1.67 1,847,700
10/22/2019 -0.01 / -0.59% 1.70 1.73 1.66 1.68 1.68 1.68 114,780
10/21/2019 -0.01 / -0.59% 1.71 1.71 1.69 1.69 1.70 1.69 5,190
10/18/2019 -0.01 / -0.58% 1.71 1.71 1.65 1.70 1.65 1.70 32,060
10/17/2019 0.00 / 0.00% 1.71 1.71 1.66 1.71 1.67 1.71 52,170
10/16/2019 -0.02 / -1.16% 1.73 1.73 1.65 1.71 1.66 1.71 74,230
10/15/2019 -0.02 / -1.14% 1.75 1.75 1.67 1.73 1.69 1.73 29,510
10/14/2019 +0.05 / +2.94% 1.75 1.75 1.67 1.75 1.70 1.75 15,300
10/11/2019 -0.06 / -3.41% 1.78 1.78 1.68 1.70 1.70 1.70 62,860
10/10/2019 0.00 / 0.00% 1.76 1.76 1.75 1.76 1.76 1.76 10,010
10/9/2019 -0.06 / -3.30% 1.75 1.85 1.75 1.76 1.78 1.76 6,430
10/8/2019 +0.02 / +1.11% 1.80 1.83 1.74 1.82 1.78 1.82 3,370
10/7/2019 -0.02 / -1.10% 1.82 1.82 1.78 1.80 1.81 1.80 4,150
10/4/2019 -0.01 / -0.55% 1.83 1.83 1.78 1.82 1.82 1.82 12,530
10/3/2019 +0.03 / +1.67% 1.83 1.83 1.77 1.83 1.82 1.83 2,410
10/2/2019 -0.02 / -1.10% 1.87 1.87 1.80 1.80 1.84 1.80 2,370
10/1/2019 -0.01 / -0.55% 1.80 1.83 1.76 1.82 1.82 1.82 13,740
TNT News
20/01 TNT: Changes in 24th Business Registration Certificate
13/01 TNT: Announcement of the change of listing
12/01 TNT: Decision on the change of listing
21/12 TNT: Approved the result of share private placement
16/12 TNT: Result of share private placement
Related Companies
Volume Price Change
ACM  2,894,200 2.90 -9.38%
AMC  0 24.80 0.00%
ATG  1,226,300 3.00 0.00%
BKC  20,500 8.40 -2.33%
BMC  57,200 19.55 -0.76%
BMJ  0 27.90 0.00%
CBI  6,200 22.10 -2.21%
CMI  674,000 3.50 12.90%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,478.96 +8.20/+0.56%
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.