Thien Nam Trading - Import Export Joint Stock Company (TNA.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4,780.00 | 4,790.00 | 4,730.00 | 4,780.00 | 4,780.00 | 7,600 |
| 27 Jun 2024 | 4,780.00 | 4,780.00 | 4,700.00 | 4,780.00 | 4,780.00 | 2,500 |
| 26 Jun 2024 | 4,700.00 | 4,780.00 | 4,640.00 | 4,780.00 | 4,780.00 | 72,900 |
| 25 Jun 2024 | 4,700.00 | 4,830.00 | 4,620.00 | 4,820.00 | 4,820.00 | 48,200 |
| 24 Jun 2024 | 4,700.00 | 4,790.00 | 4,700.00 | 4,770.00 | 4,770.00 | 27,900 |
| 21 Jun 2024 | 4,760.00 | 4,870.00 | 4,700.00 | 4,730.00 | 4,730.00 | 63,200 |
| 20 Jun 2024 | 4,800.00 | 4,800.00 | 4,650.00 | 4,770.00 | 4,770.00 | 51,100 |
| 19 Jun 2024 | 4,660.00 | 4,830.00 | 4,660.00 | 4,790.00 | 4,790.00 | 92,500 |
| 18 Jun 2024 | 4,780.00 | 4,790.00 | 4,650.00 | 4,650.00 | 4,650.00 | 180,400 |
| 17 Jun 2024 | 4,750.00 | 4,790.00 | 4,700.00 | 4,790.00 | 4,790.00 | 19,500 |
| 14 Jun 2024 | 4,800.00 | 4,910.00 | 4,780.00 | 4,780.00 | 4,780.00 | 80,800 |
| 13 Jun 2024 | 4,750.00 | 4,850.00 | 4,710.00 | 4,850.00 | 4,850.00 | 28,900 |
| 12 Jun 2024 | 4,900.00 | 4,910.00 | 4,420.00 | 4,900.00 | 4,900.00 | 111,500 |
| 11 Jun 2024 | 4,900.00 | 4,900.00 | 4,720.00 | 4,750.00 | 4,750.00 | 46,400 |
| 10 Jun 2024 | 4,840.00 | 4,950.00 | 4,610.00 | 4,900.00 | 4,900.00 | 105,300 |
| 07 Jun 2024 | 4,860.00 | 4,950.00 | 4,730.00 | 4,840.00 | 4,840.00 | 19,800 |
| 06 Jun 2024 | 4,800.00 | 4,850.00 | 4,770.00 | 4,850.00 | 4,850.00 | 38,700 |
| 05 Jun 2024 | 4,900.00 | 5,000.00 | 4,900.00 | 4,950.00 | 4,950.00 | 109,900 |
| 04 Jun 2024 | 4,850.00 | 4,960.00 | 4,790.00 | 4,950.00 | 4,950.00 | 558,400 |
| 03 Jun 2024 | 4,710.00 | 4,950.00 | 4,710.00 | 4,850.00 | 4,850.00 | 318,600 |
| 31 May 2024 | 4,760.00 | 4,760.00 | 4,690.00 | 4,710.00 | 4,710.00 | 42,900 |
| 30 May 2024 | 4,880.00 | 4,920.00 | 4,730.00 | 4,840.00 | 4,840.00 | 19,200 |
| 29 May 2024 | 4,700.00 | 4,890.00 | 4,700.00 | 4,880.00 | 4,880.00 | 91,300 |
| 28 May 2024 | 4,900.00 | 4,940.00 | 4,700.00 | 4,870.00 | 4,870.00 | 21,500 |
| 27 May 2024 | 4,760.00 | 4,900.00 | 4,650.00 | 4,900.00 | 4,900.00 | 238,100 |
| 24 May 2024 | 4,700.00 | 4,990.00 | 4,700.00 | 4,880.00 | 4,880.00 | 63,900 |
| 23 May 2024 | 4,920.00 | 5,040.00 | 4,910.00 | 4,990.00 | 4,990.00 | 95,900 |
| 22 May 2024 | 5,000.00 | 5,090.00 | 4,960.00 | 5,000.00 | 5,000.00 | 124,800 |
| 21 May 2024 | 5,100.00 | 5,200.00 | 4,940.00 | 5,000.00 | 5,000.00 | 200,400 |
| 20 May 2024 | 5,180.00 | 5,220.00 | 4,860.00 | 5,000.00 | 5,000.00 | 677,300 |
| 17 May 2024 | 5,280.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 74,100 |
| 16 May 2024 | 5,250.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,280.00 | 69,700 |
| 15 May 2024 | 5,300.00 | 5,450.00 | 5,200.00 | 5,250.00 | 5,250.00 | 121,700 |
| 14 May 2024 | 4,960.00 | 5,300.00 | 4,960.00 | 5,250.00 | 5,250.00 | 119,000 |
| 13 May 2024 | 5,530.00 | 5,630.00 | 5,240.00 | 5,240.00 | 5,240.00 | 644,500 |
| 10 May 2024 | 5,680.00 | 5,680.00 | 5,530.00 | 5,630.00 | 5,630.00 | 60,300 |
| 09 May 2024 | 5,640.00 | 5,730.00 | 5,550.00 | 5,680.00 | 5,680.00 | 104,700 |
| 08 May 2024 | 5,700.00 | 5,740.00 | 5,610.00 | 5,640.00 | 5,640.00 | 34,600 |
| 07 May 2024 | 5,800.00 | 5,800.00 | 5,690.00 | 5,780.00 | 5,780.00 | 29,700 |
| 06 May 2024 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 85,900 |
| 03 May 2024 | 5,790.00 | 5,820.00 | 5,610.00 | 5,620.00 | 5,620.00 | 33,700 |
| 02 May 2024 | 5,890.00 | 5,890.00 | 5,660.00 | 5,790.00 | 5,790.00 | 15,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 5,900.00 | 5,960.00 | 5,610.00 | 5,900.00 | 5,900.00 | 16,300 |
| 25 Apr 2024 | 5,880.00 | 5,920.00 | 5,710.00 | 5,900.00 | 5,900.00 | 57,700 |
| 24 Apr 2024 | 6,100.00 | 6,120.00 | 5,700.00 | 5,760.00 | 5,760.00 | 27,700 |
| 23 Apr 2024 | 6,140.00 | 6,140.00 | 5,870.00 | 6,100.00 | 6,100.00 | 157,000 |
| 22 Apr 2024 | 5,570.00 | 5,970.00 | 5,550.00 | 5,970.00 | 5,970.00 | 191,400 |
| 19 Apr 2024 | 5,590.00 | 5,710.00 | 5,570.00 | 5,580.00 | 5,580.00 | 1,400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 5,630.00 | 5,630.00 | 5,490.00 | 5,580.00 | 5,580.00 | 43,500 |
| 16 Apr 2024 | 5,640.00 | 5,670.00 | 5,500.00 | 5,610.00 | 5,610.00 | 235,300 |
| 15 Apr 2024 | 5,790.00 | 5,790.00 | 5,410.00 | 5,690.00 | 5,690.00 | 100,600 |
| 12 Apr 2024 | 5,860.00 | 5,860.00 | 5,660.00 | 5,810.00 | 5,810.00 | 54,000 |
| 11 Apr 2024 | 5,940.00 | 5,940.00 | 5,750.00 | 5,880.00 | 5,880.00 | 26,900 |
| 10 Apr 2024 | 5,850.00 | 5,970.00 | 5,850.00 | 5,950.00 | 5,950.00 | 85,300 |
| 09 Apr 2024 | 5,950.00 | 6,000.00 | 5,700.00 | 5,880.00 | 5,880.00 | 193,200 |
| 08 Apr 2024 | 5,700.00 | 5,850.00 | 5,600.00 | 5,850.00 | 5,850.00 | 100,300 |
| 05 Apr 2024 | 5,800.00 | 5,850.00 | 5,700.00 | 5,820.00 | 5,820.00 | 87,100 |
| 04 Apr 2024 | 5,670.00 | 5,970.00 | 5,550.00 | 5,870.00 | 5,870.00 | 146,700 |
| 03 Apr 2024 | 5,620.00 | 5,740.00 | 5,500.00 | 5,670.00 | 5,670.00 | 56,700 |
| 02 Apr 2024 | 5,730.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,620.00 | 43,600 |
| 01 Apr 2024 | 5,790.00 | 5,800.00 | 5,520.00 | 5,730.00 | 5,730.00 | 82,600 |
| 29 Mar 2024 | 5,840.00 | 5,840.00 | 5,750.00 | 5,800.00 | 5,800.00 | 30,700 |
| 28 Mar 2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,840.00 | 59,100 |
| 27 Mar 2024 | 5,790.00 | 5,940.00 | 5,790.00 | 5,900.00 | 5,900.00 | 32,200 |
| 26 Mar 2024 | 5,940.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,900.00 | 6,500 |
| 25 Mar 2024 | 5,940.00 | 6,000.00 | 5,810.00 | 5,940.00 | 5,940.00 | 107,700 |
| 22 Mar 2024 | 5,840.00 | 5,990.00 | 5,800.00 | 5,940.00 | 5,940.00 | 69,700 |
| 21 Mar 2024 | 5,900.00 | 5,900.00 | 5,700.00 | 5,840.00 | 5,840.00 | 115,700 |
| 20 Mar 2024 | 5,900.00 | 5,940.00 | 5,610.00 | 5,900.00 | 5,900.00 | 75,900 |
| 19 Mar 2024 | 5,980.00 | 5,990.00 | 5,890.00 | 5,950.00 | 5,950.00 | 50,900 |
| 18 Mar 2024 | 6,030.00 | 6,080.00 | 5,700.00 | 6,010.00 | 6,010.00 | 155,500 |
| 15 Mar 2024 | 6,000.00 | 6,060.00 | 5,990.00 | 6,040.00 | 6,040.00 | 15,000 |
| 14 Mar 2024 | 6,060.00 | 6,120.00 | 6,000.00 | 6,000.00 | 6,000.00 | 119,300 |
| 13 Mar 2024 | 6,030.00 | 6,110.00 | 6,000.00 | 6,060.00 | 6,060.00 | 82,000 |
| 12 Mar 2024 | 6,160.00 | 6,160.00 | 6,000.00 | 6,030.00 | 6,030.00 | 43,600 |
| 11 Mar 2024 | 6,000.00 | 6,160.00 | 6,000.00 | 6,120.00 | 6,120.00 | 111,800 |
| 08 Mar 2024 | 6,100.00 | 6,220.00 | 5,790.00 | 6,090.00 | 6,090.00 | 232,200 |
| 07 Mar 2024 | 6,000.00 | 6,150.00 | 5,950.00 | 6,080.00 | 6,080.00 | 175,700 |
| 06 Mar 2024 | 6,000.00 | 6,150.00 | 5,950.00 | 5,950.00 | 5,950.00 | 161,400 |
| 05 Mar 2024 | 6,160.00 | 6,160.00 | 6,040.00 | 6,150.00 | 6,150.00 | 67,800 |
| 04 Mar 2024 | 6,290.00 | 6,290.00 | 6,060.00 | 6,160.00 | 6,160.00 | 86,900 |
| 01 Mar 2024 | 6,200.00 | 6,260.00 | 6,140.00 | 6,160.00 | 6,160.00 | 78,500 |
| 29 Feb 2024 | 6,220.00 | 6,370.00 | 6,070.00 | 6,230.00 | 6,230.00 | 82,600 |
| 28 Feb 2024 | 6,220.00 | 6,390.00 | 6,200.00 | 6,210.00 | 6,210.00 | 98,600 |
| 27 Feb 2024 | 6,400.00 | 6,470.00 | 6,200.00 | 6,210.00 | 6,210.00 | 109,700 |
| 26 Feb 2024 | 6,490.00 | 6,490.00 | 6,210.00 | 6,470.00 | 6,470.00 | 78,000 |
| 23 Feb 2024 | 6,350.00 | 6,750.00 | 6,000.00 | 6,490.00 | 6,490.00 | 363,700 |
| 22 Feb 2024 | 6,350.00 | 6,480.00 | 6,300.00 | 6,310.00 | 6,310.00 | 313,400 |
| 21 Feb 2024 | 6,700.00 | 6,700.00 | 6,300.00 | 6,350.00 | 6,350.00 | 300,200 |
| 20 Feb 2024 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 463,300 |
| 19 Feb 2024 | 5,560.00 | 5,940.00 | 5,500.00 | 5,940.00 | 5,940.00 | 1,391,300 |
| 16 Feb 2024 | 5,560.00 | 5,580.00 | 5,520.00 | 5,560.00 | 5,560.00 | 47,500 |
| 15 Feb 2024 | 5,500.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | 86,400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.