Friday, February 23, 2024 2:49:40 PM - Markets open
VN-INDEX 1,211.99 -15.32/-1.25%
HNX-INDEX 230.79 -3.21/-1.37%
UPCOM-INDEX 90.09 -0.48/-0.53%
TNT Group Joint Stock Company (TNT : HOSE)
Basic Materials : General Mining
5.17 -0.29/-5.31%
2:45:02 PM
Closing price on 9/12/2022
7.61 +0.49/+6.88%
Open 7.06
High 7.61
Low 7.06
Volume 1,427,300
Split-adjusted Price 7.61

Create Alert at: 5 5 5 ...
TNT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/12/2022 +0.49 / +6.88% 7.06 7.61 7.06 7.61 7.36 7.61 1,427,300
9/9/2022 -0.03 / -0.42% 7.20 7.31 7.04 7.12 7.09 7.12 32,300
9/8/2022 -0.15 / -2.05% 7.30 7.39 7.02 7.15 7.12 7.15 69,000
9/7/2022 -0.20 / -2.67% 7.30 7.55 7.30 7.30 7.41 7.30 79,400
9/6/2022 -0.12 / -1.57% 7.70 7.70 7.39 7.50 7.53 7.50 93,200
9/5/2022 -0.14 / -1.80% 7.79 7.80 7.62 7.62 7.67 7.62 60,500
8/31/2022 +0.03 / +0.39% 7.79 7.87 7.65 7.76 7.74 7.76 35,400
8/30/2022 -0.06 / -0.77% 8.15 8.15 7.72 7.73 7.87 7.73 77,200
8/29/2022 -0.38 / -4.65% 7.80 8.00 7.71 7.79 7.79 7.79 89,600
8/26/2022 -0.23 / -2.74% 8.25 8.35 8.16 8.17 8.22 8.17 73,600
8/25/2022 +0.15 / +1.82% 8.41 8.45 8.25 8.40 8.29 8.40 76,900
8/24/2022 -0.14 / -1.67% 8.39 8.49 8.25 8.25 8.29 8.25 137,200
8/23/2022 +0.26 / +3.20% 8.29 8.45 8.00 8.39 8.20 8.39 114,300
8/22/2022 -0.61 / -6.98% 8.15 8.51 8.13 8.13 8.43 8.13 506,600
8/19/2022 +0.04 / +0.46% 8.55 8.80 8.50 8.74 8.63 8.74 148,000
8/18/2022 -0.20 / -2.25% 8.65 8.90 8.65 8.70 8.74 8.70 95,500
8/17/2022 -0.15 / -1.66% 9.20 9.20 8.90 8.90 8.96 8.90 132,200
8/16/2022 +0.07 / +0.78% 9.00 9.26 8.92 9.05 9.06 9.05 1,081,500
8/15/2022 -0.19 / -2.07% 9.50 9.50 8.66 8.98 9.12 8.98 364,700
8/12/2022 -0.29 / -3.07% 9.00 9.35 9.00 9.17 9.16 9.17 214,700
8/11/2022 +0.18 / +1.94% 9.92 9.92 9.45 9.46 9.59 9.46 1,746,600
8/10/2022 +0.60 / +6.91% 9.28 9.28 9.25 9.28 9.28 9.28 269,700
8/9/2022 +0.56 / +6.90% 8.37 8.68 8.32 8.68 8.61 8.68 456,400
8/8/2022 +0.53 / +6.98% 7.59 8.12 7.59 8.12 7.85 8.12 360,800
8/5/2022 +0.01 / +0.13% 7.50 7.65 7.41 7.59 7.54 7.59 131,300
8/4/2022 -0.02 / -0.26% 7.60 7.77 7.58 7.58 7.63 7.58 125,500
8/3/2022 +0.10 / +1.33% 7.30 7.70 7.30 7.60 7.39 7.60 128,700
8/2/2022 +0.30 / +4.17% 7.34 7.61 7.15 7.50 7.33 7.50 683,400
8/1/2022 -0.02 / -0.28% 7.21 7.29 7.10 7.20 7.18 7.20 115,300
7/29/2022 +0.02 / +0.28% 7.35 7.35 7.17 7.22 7.21 7.22 103,000
TNT News
19/02 TNT: BOD resolution on record date for 2024 AGM
25/01 TNT: BOD resolution dated January 24, 2024
21/12 TNT: BOD resolution dated December 20, 2023
01/10 TNT: Nghị quyết HĐQT về ngày ĐKCC tổ chức ĐHĐCĐ thường niên năm 2023
05/09 TNT: Report on the day becoming to be major shareholder (Dang Hong Nhung)
Related Companies
Volume Price Change
ACM  857,400 0.60 20.00%
AMC  0 17.40 0.00%
ATG  73,800 2.90 0.00%
BKC  900 7.30 0.00%
BMC  59,600 19.55 -0.26%
BMJ  0 13.10 0.00%
CBI  400 7.00 0.00%
CMI  1,000 1.30 0.00%
Market Update
Last updated at 2:45:03 PM
VN-INDEX 1,211.99 -15.32/-1.25%
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.