Tuesday, April 23, 2024 7:08:01 PM - Markets open
VN-INDEX 1,177.40 -12.82/-1.08%
HNX-INDEX 222.63 -2.67/-1.19%
UPCOM-INDEX 87.51 -0.51/-0.58%
TNT Group Joint Stock Company (TNT : HOSE)
Basic Materials : General Mining
5.20 +0.05/+0.97%
3:04:59 PM
Closing price on 11/26/2018
2.82 -0.15/-5.05%
Open 2.85
High 2.90
Low 2.82
Volume 42,670
Split-adjusted Price 2.82

Create Alert at: 5 5 5 ...
TNT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/26/2018 -0.15 / -5.05% 2.85 2.90 2.82 2.82 2.84 2.82 42,670
11/23/2018 +0.05 / +1.71% 2.92 2.97 2.81 2.97 2.86 2.97 128,660
11/22/2018 -0.11 / -3.63% 3.00 3.19 2.83 2.92 2.96 2.92 94,050
11/21/2018 +0.19 / +6.69% 2.90 3.03 2.90 3.03 3.01 3.03 568,980
11/20/2018 +0.18 / +6.77% 2.66 2.84 2.66 2.84 2.81 2.84 349,100
11/19/2018 +0.17 / +6.83% 2.60 2.66 2.50 2.66 2.65 2.66 225,250
11/16/2018 +0.16 / +6.87% 2.43 2.49 2.38 2.49 2.45 2.49 158,470
11/15/2018 -0.13 / -5.28% 2.63 2.63 2.33 2.33 2.49 2.33 196,650
11/14/2018 +0.16 / +6.96% 2.38 2.46 2.38 2.46 2.42 2.46 50,010
11/13/2018 -0.17 / -6.88% 2.38 2.38 2.30 2.30 2.30 2.30 229,070
11/12/2018 -0.06 / -2.37% 2.38 2.49 2.36 2.47 2.39 2.47 139,990
11/9/2018 -0.19 / -6.99% 2.76 2.76 2.53 2.53 2.56 2.53 234,420
11/8/2018 +0.11 / +4.21% 2.61 2.78 2.61 2.72 2.71 2.72 39,510
11/7/2018 -0.19 / -6.79% 2.80 2.80 2.61 2.61 2.69 2.61 259,360
11/6/2018 -0.02 / -0.71% 2.82 2.90 2.78 2.80 2.81 2.80 214,080
11/5/2018 -0.08 / -2.76% 2.97 3.07 2.82 2.82 2.90 2.82 111,870
11/2/2018 -0.08 / -2.68% 2.90 2.98 2.79 2.90 2.83 2.90 282,550
11/1/2018 -0.17 / -5.40% 3.15 3.22 2.93 2.98 2.98 2.98 156,580
10/31/2018 0.00 / 0.00% 3.23 3.23 3.06 3.15 3.14 3.15 82,230
10/30/2018 +0.09 / +2.94% 3.06 3.27 3.06 3.15 3.22 3.15 441,600
10/29/2018 +0.03 / +0.99% 3.03 3.19 3.03 3.06 3.09 3.06 136,620
10/26/2018 -0.07 / -2.26% 3.14 3.19 3.01 3.03 3.09 3.03 156,840
10/25/2018 -0.02 / -0.64% 3.11 3.14 2.96 3.10 3.07 3.10 349,180
10/24/2018 +0.17 / +5.76% 2.95 3.12 2.81 3.12 3.01 3.12 217,410
10/23/2018 +0.10 / +3.51% 3.00 3.04 2.85 2.95 3.00 2.95 948,720
10/22/2018 +0.18 / +6.74% 2.85 2.85 2.85 2.85 2.85 2.85 665,350
10/19/2018 0.00 / 0.00% 2.84 2.84 2.60 2.67 2.64 2.67 127,130
10/18/2018 -0.14 / -4.98% 2.97 2.97 2.63 2.67 2.81 2.67 989,120
10/17/2018 +0.18 / +6.84% 2.63 2.81 2.63 2.81 2.81 2.81 785,480
10/16/2018 +0.17 / +6.91% 2.46 2.63 2.46 2.63 2.62 2.63 154,480
TNT News
03/04 TNT: Holding 2024 AGM
28/03 TNT: Approval for the capital contribution
23/02 TNT: Record date for Annual General Meeting 2024
19/02 TNT: BOD resolution on record date for 2024 AGM
25/01 TNT: BOD resolution dated January 24, 2024
Related Companies
Volume Price Change
ACM  0 0.60 0.00%
AMC  0 17.50 0.00%
ATG  0 5.90 0.00%
BKC  0 6.90 0.00%
BMC  24,300 17.30 -4.68%
BMJ  0 11.00 0.00%
CBI  0 7.10 0.00%
CMI  0 1.20 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,177.40 -12.82/-1.08%
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.