Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2023	-0.08 / -1.67%	4.79	4.81	4.45	4.70	4.59	4.70	220,400
12/19/2023	-0.01 / -0.21%	4.81	4.81	4.69	4.78	4.72	4.78	640,100
12/18/2023	+0.01 / +0.21%	4.71	4.80	4.55	4.79	4.72	4.79	254,000
12/15/2023	-0.07 / -1.44%	4.83	4.83	4.52	4.78	4.72	4.78	210,400
12/14/2023	+0.06 / +1.25%	4.81	4.85	4.76	4.85	4.80	4.85	206,400
12/13/2023	-0.03 / -0.62%	4.85	4.89	4.77	4.79	4.82	4.79	310,800
12/12/2023	+0.06 / +1.26%	4.83	4.85	4.78	4.82	4.80	4.82	246,500
12/11/2023	+0.01 / +0.21%	4.72	4.84	4.70	4.76	4.74	4.76	201,000
12/8/2023	-0.07 / -1.45%	4.82	4.85	4.75	4.75	4.80	4.75	177,600
12/7/2023	-0.12 / -2.43%	4.96	4.98	4.70	4.82	4.84	4.82	540,600
12/6/2023	+0.19 / +4.00%	4.75	5.00	4.70	4.94	4.84	4.94	1,632,800
12/5/2023	-0.04 / -0.84%	4.82	4.82	4.65	4.75	4.70	4.75	301,100
12/4/2023	+0.21 / +4.59%	4.66	4.84	4.59	4.79	4.69	4.79	404,400
12/1/2023	-0.04 / -0.87%	4.42	4.62	4.42	4.58	4.55	4.58	205,000
11/30/2023	-0.06 / -1.28%	4.65	4.70	4.60	4.62	4.66	4.62	454,700
11/29/2023	+0.13 / +2.86%	4.69	4.69	4.55	4.68	4.60	4.68	129,700
11/28/2023	-0.05 / -1.09%	4.60	4.68	4.30	4.55	4.42	4.55	520,000
11/27/2023	-0.19 / -3.97%	4.81	4.82	4.60	4.60	4.71	4.60	368,400
11/24/2023	-0.02 / -0.42%	4.82	4.83	4.60	4.79	4.70	4.79	538,900
11/23/2023	-0.26 / -5.13%	5.12	5.13	4.81	4.81	5.03	4.81	586,300
11/22/2023	0.00 / 0.00%	5.07	5.11	4.95	5.07	5.02	5.07	348,300
11/21/2023	+0.09 / +1.81%	5.20	5.20	4.95	5.07	5.03	5.07	602,500
11/20/2023	+0.32 / +6.87%	4.65	4.98	4.60	4.98	4.86	4.98	639,500
11/17/2023	+0.13 / +2.87%	4.83	4.84	4.60	4.66	4.81	4.66	1,407,400
11/16/2023	-0.01 / -0.22%	4.67	4.67	4.46	4.53	4.55	4.53	306,300
11/15/2023	+0.01 / +0.22%	4.70	4.70	4.54	4.54	4.62	4.54	299,600
11/14/2023	+0.01 / +0.22%	4.56	4.67	4.52	4.53	4.57	4.53	180,800
11/13/2023	-0.18 / -3.83%	4.70	4.73	4.52	4.52	4.61	4.52	151,200
11/10/2023	0.00 / 0.00%	4.70	4.73	4.51	4.70	4.67	4.70	484,000
11/9/2023	+0.09 / +1.95%	4.50	4.80	4.50	4.70	4.69	4.70	496,000

<<Previous 30 days Next 30 days>>

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

More News

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%