Friday, October 11, 2024 3:28:16 PM - Markets closed
VN-INDEX 1,288.39 +2.03/+0.16%
HNX-INDEX 231.37 +0.08/+0.04%
UPCOM-INDEX 92.60 +0.03/+0.03%
TNT Group Joint Stock Company (TNT : HOSE)
Basic Materials : General Mining
4.05 -0.04/-0.98%
3:05:01 PM
Closing price on 11/21/2022
3.11 +0.03/+0.97%
Open 3.09
High 3.28
Low 3.00
Volume 367,800
Split-adjusted Price 3.11

Create Alert at: 4 4 4 ...
TNT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/21/2022 +0.03 / +0.97% 3.09 3.28 3.00 3.11 3.07 3.11 367,800
11/18/2022 -0.01 / -0.32% 3.05 3.10 2.88 3.08 2.96 3.08 383,000
11/17/2022 +0.16 / +5.46% 3.08 3.13 2.96 3.09 3.06 3.09 91,500
11/16/2022 +0.19 / +6.93% 2.57 2.93 2.57 2.93 2.74 2.93 387,500
11/15/2022 -0.20 / -6.80% 2.90 2.97 2.74 2.74 2.77 2.74 352,700
11/14/2022 -0.13 / -4.23% 2.91 3.05 2.86 2.94 2.87 2.94 174,200
11/11/2022 -0.23 / -6.97% 3.33 3.42 3.07 3.07 3.20 3.07 89,100
11/10/2022 -0.24 / -6.78% 3.55 3.59 3.30 3.30 3.42 3.30 140,500
11/9/2022 +0.10 / +2.91% 3.48 3.59 3.48 3.54 3.52 3.54 65,700
11/8/2022 -0.01 / -0.29% 3.46 3.49 3.25 3.44 3.44 3.44 85,800
11/7/2022 -0.24 / -6.50% 3.92 3.92 3.45 3.45 3.63 3.45 96,000
11/4/2022 -0.08 / -2.12% 3.77 3.78 3.60 3.69 3.65 3.69 485,100
11/3/2022 -0.08 / -2.08% 3.80 3.80 3.74 3.77 3.76 3.77 44,200
11/2/2022 +0.08 / +2.12% 3.90 3.90 3.66 3.85 3.73 3.85 197,100
11/1/2022 +0.01 / +0.27% 3.61 3.95 3.61 3.77 3.74 3.77 47,400
10/31/2022 -0.03 / -0.79% 3.85 3.85 3.60 3.76 3.73 3.76 45,400
10/28/2022 +0.02 / +0.53% 3.81 3.96 3.75 3.79 3.81 3.79 104,000
10/27/2022 +0.22 / +6.20% 3.32 3.78 3.32 3.77 3.59 3.77 117,500
10/26/2022 0.00 / 0.00% 3.45 3.75 3.43 3.55 3.48 3.55 148,200
10/25/2022 -0.06 / -1.66% 3.52 3.83 3.36 3.55 3.53 3.55 559,000
10/24/2022 -0.27 / -6.96% 3.87 3.88 3.61 3.61 3.72 3.61 400,500
10/21/2022 -0.29 / -6.95% 4.17 4.17 3.88 3.88 4.00 3.88 282,300
10/20/2022 -0.01 / -0.24% 4.15 4.22 4.15 4.17 4.16 4.17 106,200
10/19/2022 0.00 / 0.00% 4.28 4.28 4.14 4.18 4.18 4.18 125,500
10/18/2022 0.00 / 0.00% 4.28 4.31 4.18 4.18 4.23 4.18 186,900
10/17/2022 -0.02 / -0.48% 4.13 4.22 4.05 4.18 4.12 4.18 97,100
10/14/2022 +0.08 / +1.94% 4.26 4.28 4.20 4.20 4.22 4.20 87,100
10/13/2022 -0.15 / -3.51% 4.38 4.38 4.10 4.12 4.15 4.12 88,700
10/12/2022 +0.01 / +0.23% 4.00 4.34 4.00 4.27 4.16 4.27 231,800
10/11/2022 -0.32 / -6.99% 4.36 4.56 4.26 4.26 4.31 4.26 513,200
TNT News
18/09 TNT: Reminder of information disclosure
24/07 TNT: Approving capital withdrawal
09/07 TNT: 2024 AGM resolution
27/06 TNT: Selection of audit firm
08/05 TNT: Change in personnel
Related Companies
Volume Price Change
ACM  258,800 0.70 16.67%
AMC  0 16.70 0.00%
ATG  14,500 2.70 12.50%
BKC  0 6.40 0.00%
BMC  54,000 22.20 0.00%
BMJ  100 9.10 1.11%
CBI  0 9.40 0.00%
CMI  14,000 1.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,288.39 +2.03/+0.16%
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.