TNH Hospital Group JSC (HOSE:TNH)
Vietnam · Delayed Price · Currency is VND 15,950
-100 (-0.62%)
At close: Sep 19, 2025
TNH Hospital Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16,050.00 | 16,150.00 | 15,850.00 | 15,950.00 | 15,950.00 | -0.62% | 319,309 |
| Sep 18, 2025 | 16,100.00 | 16,150.00 | 15,850.00 | 16,050.00 | 16,050.00 | - | 132,691 |
| Sep 17, 2025 | 16,150.00 | 16,200.00 | 16,050.00 | 16,050.00 | 16,050.00 | -0.62% | 188,201 |
| Sep 16, 2025 | 16,150.00 | 16,200.00 | 16,000.00 | 16,150.00 | 16,150.00 | 0.31% | 308,711 |
| Sep 15, 2025 | 16,100.00 | 16,250.00 | 16,050.00 | 16,100.00 | 16,100.00 | 1.26% | 306,346 |
| Sep 12, 2025 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 1.27% | 265,164 |
| Sep 11, 2025 | 15,800.00 | 15,850.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.32% | 210,084 |
| Sep 10, 2025 | 15,850.00 | 15,850.00 | 15,700.00 | 15,750.00 | 15,750.00 | - | 163,099 |
| Sep 9, 2025 | 15,800.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | - | 270,490 |
| Sep 8, 2025 | 16,000.00 | 16,100.00 | 15,750.00 | 15,750.00 | 15,750.00 | -3.08% | 282,415 |
| Sep 5, 2025 | 16,100.00 | 16,550.00 | 16,000.00 | 16,250.00 | 16,250.00 | - | 775,016 |
| Sep 4, 2025 | 16,250.00 | 16,400.00 | 16,050.00 | 16,250.00 | 16,250.00 | -0.91% | 2,288,091 |
| Sep 3, 2025 | 16,500.00 | 16,500.00 | 16,150.00 | 16,400.00 | 16,400.00 | -0.30% | 278,409 |
| Aug 29, 2025 | 16,250.00 | 16,450.00 | 16,100.00 | 16,450.00 | 16,450.00 | 1.54% | 438,829 |
| Aug 28, 2025 | 16,250.00 | 16,300.00 | 16,050.00 | 16,200.00 | 16,200.00 | 0.31% | 120,538 |
| Aug 27, 2025 | 16,150.00 | 16,400.00 | 16,000.00 | 16,150.00 | 16,150.00 | 0.62% | 513,081 |
| Aug 26, 2025 | 15,900.00 | 16,100.00 | 15,800.00 | 16,050.00 | 16,050.00 | 1.26% | 197,419 |
| Aug 25, 2025 | 16,150.00 | 16,150.00 | 15,700.00 | 15,850.00 | 15,850.00 | - | 296,733 |
| Aug 22, 2025 | 16,300.00 | 16,300.00 | 15,700.00 | 15,850.00 | 15,850.00 | -2.46% | 567,854 |
| Aug 21, 2025 | 16,350.00 | 16,350.00 | 16,000.00 | 16,250.00 | 16,250.00 | -0.31% | 474,901 |
| Aug 20, 2025 | 16,850.00 | 16,850.00 | 16,100.00 | 16,300.00 | 16,300.00 | -2.98% | 762,321 |
| Aug 19, 2025 | 17,000.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 504,528 |
| Aug 18, 2025 | 15,950.00 | 17,050.00 | 15,900.00 | 17,000.00 | 17,000.00 | 6.58% | 1,894,223 |
| Aug 15, 2025 | 15,900.00 | 16,000.00 | 15,700.00 | 15,950.00 | 15,950.00 | -0.31% | 440,684 |
| Aug 14, 2025 | 16,100.00 | 16,150.00 | 15,950.00 | 16,000.00 | 16,000.00 | -0.31% | 357,463 |
| Aug 13, 2025 | 16,200.00 | 16,200.00 | 15,900.00 | 16,050.00 | 16,050.00 | -0.93% | 3,937,226 |
| Aug 12, 2025 | 16,300.00 | 16,450.00 | 16,050.00 | 16,200.00 | 16,200.00 | - | 1,720,866 |
| Aug 11, 2025 | 16,200.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | - | 2,235,300 |
| Aug 8, 2025 | 16,300.00 | 16,300.00 | 16,100.00 | 16,200.00 | 16,200.00 | - | 340,296 |
| Aug 7, 2025 | 16,400.00 | 16,400.00 | 16,050.00 | 16,200.00 | 16,200.00 | -0.61% | 436,560 |
| Aug 6, 2025 | 15,650.00 | 16,700.00 | 15,600.00 | 16,300.00 | 16,300.00 | 4.15% | 1,036,655 |
| Aug 5, 2025 | 15,950.00 | 15,950.00 | 15,650.00 | 15,650.00 | 15,650.00 | -0.95% | 1,781,789 |
| Aug 4, 2025 | 16,000.00 | 16,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.25% | 3,134,526 |
| Aug 1, 2025 | 16,000.00 | 16,250.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 712,715 |
| Jul 31, 2025 | 16,300.00 | 16,350.00 | 15,900.00 | 16,000.00 | 16,000.00 | -1.54% | 862,041 |
| Jul 30, 2025 | 16,300.00 | 16,400.00 | 16,050.00 | 16,250.00 | 16,250.00 | -0.61% | 447,617 |
| Jul 29, 2025 | 16,850.00 | 16,900.00 | 16,200.00 | 16,350.00 | 16,350.00 | -2.97% | 654,882 |
| Jul 28, 2025 | 16,900.00 | 16,950.00 | 16,800.00 | 16,850.00 | 16,850.00 | 0.30% | 623,594 |
| Jul 25, 2025 | 16,900.00 | 16,900.00 | 16,750.00 | 16,800.00 | 16,800.00 | - | 275,809 |
| Jul 24, 2025 | 16,800.00 | 16,950.00 | 16,750.00 | 16,800.00 | 16,800.00 | - | 373,830 |
| Jul 23, 2025 | 16,900.00 | 17,050.00 | 16,750.00 | 16,800.00 | 16,800.00 | - | 726,963 |
| Jul 22, 2025 | 16,850.00 | 17,000.00 | 16,750.00 | 16,800.00 | 16,800.00 | -1.18% | 254,792 |
| Jul 21, 2025 | 17,100.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 171,296 |
| Jul 18, 2025 | 17,000.00 | 17,050.00 | 16,850.00 | 17,000.00 | 17,000.00 | - | 2,012,936 |
| Jul 17, 2025 | 17,000.00 | 17,200.00 | 16,850.00 | 17,000.00 | 17,000.00 | 0.89% | 451,152 |
| Jul 16, 2025 | 16,900.00 | 16,950.00 | 16,750.00 | 16,850.00 | 16,850.00 | -0.30% | 147,607 |
| Jul 15, 2025 | 16,950.00 | 17,000.00 | 16,750.00 | 16,900.00 | 16,900.00 | -0.29% | 370,815 |
| Jul 14, 2025 | 17,200.00 | 17,200.00 | 16,700.00 | 16,950.00 | 16,950.00 | -0.29% | 224,565 |
| Jul 11, 2025 | 17,100.00 | 17,100.00 | 16,750.00 | 17,000.00 | 17,000.00 | -0.58% | 375,634 |
| Jul 10, 2025 | 17,100.00 | 17,150.00 | 16,850.00 | 17,100.00 | 17,100.00 | - | 378,742 |