Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/10/2024	-0.04 / -0.91%	4.30	4.34	4.08	4.34	4.22	4.34	128,200
9/9/2024	-0.01 / -0.23%	4.27	4.38	4.26	4.38	4.30	4.38	541,400
9/6/2024	-0.01 / -0.23%	4.28	4.40	4.28	4.39	4.37	4.39	84,600
9/5/2024	0.00 / 0.00%	4.40	4.40	4.35	4.40	4.39	4.40	9,400
9/4/2024	-0.02 / -0.45%	4.43	4.43	4.32	4.40	4.39	4.40	216,200
8/30/2024	+0.02 / +0.45%	4.40	4.42	4.30	4.42	4.37	4.42	77,100
8/29/2024	+0.02 / +0.46%	4.38	4.47	4.38	4.40	4.40	4.40	23,800
8/28/2024	0.00 / 0.00%	4.38	4.38	4.28	4.38	4.32	4.38	67,700
8/27/2024	+0.01 / +0.23%	4.37	4.38	4.30	4.38	4.35	4.38	29,000
8/26/2024	+0.02 / +0.46%	4.35	4.37	4.29	4.37	4.32	4.37	44,800
8/23/2024	0.00 / 0.00%	4.35	4.35	4.21	4.35	4.30	4.35	63,000
8/22/2024	+0.01 / +0.23%	4.38	4.38	4.30	4.35	4.33	4.35	44,400
8/21/2024	+0.07 / +1.64%	4.30	4.34	4.27	4.34	4.30	4.34	69,300
8/20/2024	0.00 / 0.00%	4.30	4.30	4.20	4.27	4.25	4.27	110,600
8/19/2024	+0.09 / +2.15%	4.18	4.29	4.18	4.27	4.25	4.27	102,500
8/16/2024	+0.13 / +3.21%	4.05	4.19	4.05	4.18	4.15	4.18	194,700
8/15/2024	-0.06 / -1.46%	4.11	4.11	4.04	4.05	4.06	4.05	354,200
8/14/2024	+0.10 / +2.49%	4.06	4.19	4.06	4.11	4.09	4.11	840,700
8/13/2024	-0.10 / -2.43%	4.11	4.13	4.01	4.01	4.07	4.01	49,000
8/12/2024	-0.01 / -0.24%	4.12	4.12	4.08	4.11	4.10	4.11	26,100
8/9/2024	0.00 / 0.00%	4.12	4.14	4.06	4.12	4.09	4.12	37,300
8/8/2024	-0.02 / -0.48%	4.06	4.14	4.06	4.12	4.12	4.12	525,600
8/7/2024	0.00 / 0.00%	4.14	4.16	4.02	4.14	4.08	4.14	20,600
8/6/2024	+0.17 / +4.28%	3.90	4.19	3.90	4.14	4.10	4.14	177,300
8/5/2024	-0.29 / -6.81%	4.23	4.23	3.97	3.97	4.00	3.97	1,285,000
8/2/2024	+0.13 / +3.15%	4.13	4.26	3.96	4.26	4.06	4.26	664,600
8/1/2024	-0.31 / -6.98%	4.49	4.49	4.13	4.13	4.16	4.13	302,900
7/31/2024	-0.08 / -1.77%	4.52	4.52	4.40	4.44	4.44	4.44	140,000
7/30/2024	+0.03 / +0.67%	4.48	4.54	4.45	4.52	4.49	4.52	73,300
7/29/2024	-0.05 / -1.10%	4.57	4.58	4.46	4.49	4.53	4.49	397,000

<<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	302,000	0.60	0.00%
AMC	400	15.90	-3.64%
ATG	23,900	2.00	0.00%
BKC	3,300	12.70	0.79%
BMC	32,600	19.55	0.77%
BMJ	100	11.90	5.31%
CBI	10,600	10.00	-0.99%
CMI	200	1.20	9.09%