Monday, June 17, 2024 3:03:37 PM - Markets open
VN-INDEX 1,274.77 -5.14/-0.40%
HNX-INDEX 243.16 -0.80/-0.33%
UPCOM-INDEX 97.72 -0.33/-0.34%
TNT Group Joint Stock Company (TNT : HOSE)
Basic Materials : General Mining
5.15 +0.02/+0.39%
2:55:02 PM
Closing price on 4/8/2020
1.40 -0.06/-4.11%
Open 1.42
High 1.46
Low 1.38
Volume 45,470
Split-adjusted Price 1.40

Create Alert at: 5 5 5 ...
TNT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/8/2020 -0.06 / -4.11% 1.42 1.46 1.38 1.40 1.41 1.40 45,470
4/7/2020 -0.07 / -4.58% 1.53 1.53 1.44 1.46 1.47 1.46 42,070
4/6/2020 +0.10 / +6.99% 1.40 1.53 1.40 1.53 1.45 1.53 191,080
4/3/2020 +0.06 / +4.38% 1.32 1.43 1.32 1.43 1.42 1.43 44,490
4/1/2020 +0.06 / +4.58% 1.31 1.37 1.28 1.37 1.32 1.37 59,060
3/31/2020 -0.09 / -6.43% 1.31 1.42 1.31 1.31 1.33 1.31 177,280
3/30/2020 -0.07 / -4.76% 1.48 1.48 1.37 1.40 1.37 1.40 104,010
3/27/2020 -0.10 / -6.37% 1.57 1.57 1.47 1.47 1.51 1.47 12,610
3/26/2020 -0.01 / -0.63% 1.47 1.58 1.47 1.57 1.49 1.57 111,600
3/25/2020 +0.03 / +1.94% 1.55 1.58 1.55 1.58 1.55 1.58 141,920
3/24/2020 -0.01 / -0.64% 1.46 1.56 1.46 1.55 1.46 1.55 222,480
3/23/2020 -0.11 / -6.59% 1.57 1.69 1.56 1.56 1.60 1.56 130,220
3/20/2020 -0.12 / -6.70% 1.79 1.79 1.67 1.67 1.68 1.67 57,730
3/19/2020 +0.06 / +3.47% 1.85 1.85 1.73 1.79 1.83 1.79 556,890
3/18/2020 +0.11 / +6.79% 1.70 1.73 1.70 1.73 1.72 1.73 244,280
3/17/2020 +0.10 / +6.58% 1.50 1.62 1.50 1.62 1.59 1.62 64,640
3/16/2020 0.00 / 0.00% 1.52 1.59 1.51 1.52 1.54 1.52 61,220
3/13/2020 -0.07 / -4.40% 1.48 1.54 1.48 1.52 1.48 1.52 142,480
3/12/2020 -0.11 / -6.47% 1.60 1.61 1.59 1.59 1.59 1.59 90,430
3/11/2020 -0.01 / -0.58% 1.65 1.71 1.60 1.70 1.68 1.70 150,720
3/10/2020 +0.08 / +4.91% 1.66 1.73 1.63 1.71 1.71 1.71 220,570
3/9/2020 +0.02 / +1.24% 1.61 1.72 1.52 1.63 1.67 1.63 436,830
3/6/2020 +0.10 / +6.62% 1.51 1.61 1.47 1.61 1.56 1.61 336,520
3/5/2020 -0.02 / -1.31% 1.52 1.55 1.51 1.51 1.53 1.51 80,270
3/4/2020 +0.04 / +2.68% 1.50 1.53 1.50 1.53 1.52 1.53 20,460
3/3/2020 0.00 / 0.00% 1.50 1.54 1.49 1.49 1.50 1.49 49,260
3/2/2020 +0.02 / +1.36% 1.47 1.49 1.43 1.49 1.47 1.49 54,960
2/28/2020 -0.02 / -1.34% 1.48 1.51 1.45 1.47 1.47 1.47 71,360
2/27/2020 -0.01 / -0.67% 1.48 1.49 1.47 1.49 1.48 1.49 26,330
2/26/2020 0.00 / 0.00% 1.49 1.50 1.47 1.50 1.48 1.50 52,850
TNT News
08/05 TNT: Change in personnel
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
Related Companies
Volume Price Change
ACM  0 0.80 0.00%
AMC  4,600 18.80 0.00%
ATG  0 5.40 0.00%
BKC  500 6.50 0.00%
BMC  37,600 17.20 -1.15%
BMJ  0 11.00 0.00%
CBI  7,300 8.20 0.00%
CMI  0 1.20 0.00%
Market Update
Last updated at 2:55:01 PM
VN-INDEX 1,274.77 -5.14/-0.40%
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.