TNH Hospital Group JSC (HOSE:TNH)
Vietnam · Delayed Price · Currency is VND 13,150
+650 (5.20%)
At close: Oct 31, 2025
TNH Hospital Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,600.00 | 13,200.00 | 12,500.00 | 13,150.00 | 13,150.00 | 5.20% | 583,795 |
| Oct 30, 2025 | 12,200.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2.88% | 505,390 |
| Oct 29, 2025 | 12,050.00 | 12,150.00 | 12,000.00 | 12,150.00 | 12,150.00 | 1.25% | 213,985 |
| Oct 28, 2025 | 12,000.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.83% | 115,169 |
| Oct 27, 2025 | 12,200.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 79,993 |
| Oct 24, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 45,857 |
| Oct 23, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 34,945 |
| Oct 22, 2025 | 12,100.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 61,647 |
| Oct 21, 2025 | 11,850.00 | 12,300.00 | 11,850.00 | 12,000.00 | 12,000.00 | 0.42% | 145,072 |
| Oct 20, 2025 | 12,500.00 | 12,800.00 | 11,850.00 | 11,950.00 | 11,950.00 | -4.40% | 192,128 |
| Oct 17, 2025 | 12,650.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.19% | 113,113 |
| Oct 16, 2025 | 12,850.00 | 12,850.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.17% | 123,417 |
| Oct 15, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.39% | 119,737 |
| Oct 14, 2025 | 13,200.00 | 13,200.00 | 12,800.00 | 12,850.00 | 12,850.00 | -2.65% | 441,581 |
| Oct 13, 2025 | 13,300.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | -1.86% | 153,310 |
| Oct 10, 2025 | 13,500.00 | 13,500.00 | 13,350.00 | 13,450.00 | 13,450.00 | - | 89,458 |
| Oct 9, 2025 | 13,500.00 | 13,600.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.37% | 70,488 |
| Oct 8, 2025 | 13,950.00 | 13,950.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 57,727 |
| Oct 7, 2025 | 13,550.00 | 13,650.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.37% | 48,634 |
| Oct 6, 2025 | 13,500.00 | 13,650.00 | 13,250.00 | 13,550.00 | 13,550.00 | 0.37% | 214,910 |
| Oct 3, 2025 | 13,600.00 | 13,650.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.74% | 108,427 |
| Oct 2, 2025 | 13,450.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | 1.12% | 101,975 |
| Oct 1, 2025 | 13,550.00 | 13,550.00 | 13,350.00 | 13,450.00 | 13,450.00 | 0.37% | 98,082 |
| Sep 30, 2025 | 13,700.00 | 13,750.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.19% | 190,845 |
| Sep 29, 2025 | 13,850.00 | 13,850.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.08% | 102,491 |
| Sep 26, 2025 | 14,050.00 | 14,200.00 | 13,800.00 | 13,850.00 | 13,850.00 | -2.12% | 211,580 |
| Sep 25, 2025 | 14,300.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | -1.05% | 129,852 |
| Sep 24, 2025 | 14,450.00 | 14,450.00 | 14,000.00 | 14,300.00 | 14,300.00 | 2.78% | 299,746 |
| Sep 23, 2025 | 13,869.57 | 14,000.00 | 13,782.61 | 13,913.04 | 13,913.04 | 0.95% | 497,634 |
| Sep 22, 2025 | 13,913.04 | 13,913.04 | 13,782.61 | 13,782.61 | 13,782.61 | -0.63% | 356,943 |
| Sep 19, 2025 | 13,956.52 | 14,043.48 | 13,782.61 | 13,869.57 | 13,869.57 | -0.62% | 367,205 |
| Sep 18, 2025 | 14,000.00 | 14,043.48 | 13,782.61 | 13,956.52 | 13,956.52 | - | 152,594 |
| Sep 17, 2025 | 14,043.48 | 14,086.96 | 13,956.52 | 13,956.52 | 13,956.52 | -0.62% | 216,431 |
| Sep 16, 2025 | 14,043.48 | 14,086.96 | 13,913.04 | 14,043.48 | 14,043.48 | 0.31% | 355,017 |
| Sep 15, 2025 | 14,000.00 | 14,130.44 | 13,956.52 | 14,000.00 | 14,000.00 | 1.26% | 352,297 |
| Sep 12, 2025 | 13,652.17 | 13,826.09 | 13,652.17 | 13,826.09 | 13,826.09 | 1.27% | 304,938 |
| Sep 11, 2025 | 13,739.13 | 13,782.61 | 13,565.22 | 13,652.17 | 13,652.17 | -0.32% | 241,596 |
| Sep 10, 2025 | 13,782.61 | 13,782.61 | 13,652.17 | 13,695.65 | 13,695.65 | - | 187,563 |
| Sep 9, 2025 | 13,739.13 | 13,869.57 | 13,695.65 | 13,695.65 | 13,695.65 | - | 311,063 |
| Sep 8, 2025 | 13,913.04 | 14,000.00 | 13,695.65 | 13,695.65 | 13,695.65 | -3.08% | 324,777 |
| Sep 5, 2025 | 14,000.00 | 14,391.30 | 13,913.04 | 14,130.44 | 14,130.44 | - | 891,268 |
| Sep 4, 2025 | 14,130.44 | 14,260.87 | 13,956.52 | 14,130.44 | 14,130.44 | -0.91% | 2,631,304 |
| Sep 3, 2025 | 14,347.83 | 14,347.83 | 14,043.48 | 14,260.87 | 14,260.87 | -0.30% | 320,170 |
| Aug 29, 2025 | 14,130.44 | 14,304.35 | 14,000.00 | 14,304.35 | 14,304.35 | 1.54% | 504,653 |
| Aug 28, 2025 | 14,130.44 | 14,173.91 | 13,956.52 | 14,086.96 | 14,086.96 | 0.31% | 138,618 |
| Aug 27, 2025 | 14,043.48 | 14,260.87 | 13,913.04 | 14,043.48 | 14,043.48 | 0.62% | 590,043 |
| Aug 26, 2025 | 13,826.09 | 14,000.00 | 13,739.13 | 13,956.52 | 13,956.52 | 1.26% | 227,031 |
| Aug 25, 2025 | 14,043.48 | 14,043.48 | 13,652.17 | 13,782.61 | 13,782.61 | - | 341,242 |
| Aug 22, 2025 | 14,173.91 | 14,173.91 | 13,652.17 | 13,782.61 | 13,782.61 | -2.46% | 653,032 |
| Aug 21, 2025 | 14,217.39 | 14,217.39 | 13,913.04 | 14,130.44 | 14,130.44 | -0.31% | 546,136 |