Tuesday, August 9, 2022 6:35:44 AM - Markets open
VN-INDEX 1,256.75 +4.01/+0.32%
HNX-INDEX 301.33 +1.43/+0.48%
UPCOM-INDEX 92.32 +1.00/+1.10%
Tai Nguyen Corporation (TNT : HOSE)
Basic Materials : General Mining
8.12 +0.53/+6.98%
3:05:04 PM
Closing price on 6/14/2022
9.28 -0.54/-5.50%
Open 9.17
High 9.70
Low 9.14
Volume 245,600
Split-adjusted Price 9.28

Create Alert at: 8 8 8 ...
TNT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/14/2022 -0.54 / -5.50% 9.17 9.70 9.14 9.28 9.16 9.28 245,600
6/13/2022 -0.73 / -6.92% 10.50 10.50 9.82 9.82 9.99 9.82 61,300
6/10/2022 +0.10 / +0.96% 10.50 10.60 10.30 10.55 10.47 10.55 80,000
6/9/2022 -0.55 / -5.00% 11.00 11.00 10.35 10.45 10.51 10.45 187,600
6/8/2022 +0.20 / +1.85% 11.30 11.30 10.70 11.00 10.88 11.00 105,800
6/7/2022 -0.45 / -4.00% 11.25 11.25 10.50 10.80 10.62 10.80 188,000
6/6/2022 -0.45 / -3.85% 11.65 11.65 11.10 11.25 11.40 11.25 58,500
6/3/2022 +0.15 / +1.30% 12.00 12.00 11.45 11.70 11.64 11.70 95,300
6/2/2022 -0.45 / -3.75% 12.00 12.00 11.50 11.55 11.75 11.55 120,800
6/1/2022 0.00 / 0.00% 12.00 12.15 11.65 12.00 11.77 12.00 112,500
5/31/2022 -0.15 / -1.23% 12.15 12.15 11.50 12.00 11.95 12.00 212,400
5/30/2022 +0.25 / +2.10% 11.90 12.70 11.90 12.15 12.48 12.15 540,800
5/27/2022 +0.75 / +6.73% 11.80 11.90 11.70 11.90 11.87 11.90 366,900
5/26/2022 +0.70 / +6.70% 10.75 11.15 10.50 11.15 10.75 11.15 1,157,000
5/25/2022 +0.05 / +0.48% 10.45 10.50 10.20 10.45 10.37 10.45 115,400
5/24/2022 +0.10 / +0.97% 10.15 10.50 10.15 10.40 10.29 10.40 251,000
5/23/2022 -0.55 / -5.07% 10.70 10.90 10.30 10.30 10.51 10.30 117,200
5/20/2022 -0.05 / -0.46% 10.50 10.95 10.50 10.85 10.81 10.85 358,000
5/19/2022 +0.05 / +0.46% 10.25 10.95 10.25 10.90 10.51 10.90 574,800
5/18/2022 0.00 / 0.00% 11.05 11.05 10.20 10.85 10.42 10.85 314,300
5/17/2022 0.00 / 0.00% 10.85 10.85 10.10 10.85 10.17 10.85 1,389,300
5/16/2022 -0.80 / -6.87% 11.45 11.80 10.85 10.85 11.27 10.85 205,300
5/13/2022 -0.85 / -6.80% 12.00 12.50 11.65 11.65 12.02 11.65 1,118,000
5/12/2022 -0.90 / -6.72% 13.15 13.25 12.50 12.50 12.85 12.50 427,700
5/11/2022 -0.25 / -1.83% 13.70 13.70 13.10 13.40 13.54 13.40 302,700
5/10/2022 +0.05 / +0.37% 13.00 13.65 13.00 13.65 13.33 13.65 200,400
5/9/2022 -0.20 / -1.45% 13.50 13.80 12.90 13.60 13.23 13.60 334,200
5/6/2022 0.00 / 0.00% 13.65 14.60 13.30 13.80 13.97 13.80 138,300
5/5/2022 +0.40 / +2.99% 13.45 13.80 13.00 13.80 13.40 13.80 80,500
5/4/2022 0.00 / 0.00% 13.70 13.70 13.15 13.40 13.42 13.40 83,300
TNT News
20/07 TNT: Change in personnel
11/07 TNT: Change in the content of business registration
04/07 TNT: Board resolution on choosing an audit company
02/06 TNT: Holding AGM 2022
31/05 TNT: Completing the transfer of all shares in Boskalis Vietnam
Related Companies
Volume Price Change
ACM  0 1.70 0.00%
AMC  0 22.00 0.00%
ATG  0 3.90 0.00%
BKC  2,700 7.20 2.86%
BMC  74,600 16.95 -0.29%
BMJ  1,000 15.70 0.64%
CBI  8,500 10.70 -5.31%
CMI  0 2.20 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,256.75 +4.01/+0.32%
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.