TNH Hospital Group JSC (HOSE:TNH)
Vietnam · Delayed Price · Currency is VND 11,750
-50 (-0.42%)
At close: Dec 5, 2025
TNH Hospital Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,650.00 | 11,950.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.42% | 67,804 |
| Dec 4, 2025 | 11,800.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.43% | 262,792 |
| Dec 3, 2025 | 11,500.00 | 11,850.00 | 11,500.00 | 11,750.00 | 11,750.00 | 2.17% | 147,370 |
| Dec 2, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.29% | 137,235 |
| Dec 1, 2025 | 11,700.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | -1.27% | 131,971 |
| Nov 28, 2025 | 11,600.00 | 11,800.00 | 11,450.00 | 11,800.00 | 11,800.00 | 1.72% | 185,321 |
| Nov 27, 2025 | 11,700.00 | 11,850.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 854,762 |
| Nov 26, 2025 | 11,700.00 | 11,900.00 | 11,500.00 | 11,550.00 | 11,550.00 | -2.12% | 677,551 |
| Nov 25, 2025 | 12,200.00 | 12,200.00 | 11,450.00 | 11,800.00 | 11,800.00 | -2.88% | 551,776 |
| Nov 24, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 128,744 |
| Nov 21, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | -1.22% | 404,656 |
| Nov 20, 2025 | 12,300.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 1,333,181 |
| Nov 19, 2025 | 12,400.00 | 12,500.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.40% | 207,569 |
| Nov 18, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,350.00 | 12,350.00 | -1.20% | 1,397,885 |
| Nov 17, 2025 | 12,400.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.21% | 302,339 |
| Nov 14, 2025 | 12,500.00 | 12,500.00 | 12,200.00 | 12,350.00 | 12,350.00 | -0.80% | 5,356,353 |
| Nov 13, 2025 | 12,450.00 | 12,550.00 | 12,450.00 | 12,450.00 | 12,450.00 | -3.49% | 2,402,037 |
| Nov 12, 2025 | 12,300.00 | 12,900.00 | 12,150.00 | 12,900.00 | 12,900.00 | 5.74% | 248,316 |
| Nov 11, 2025 | 12,350.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.41% | 157,657 |
| Nov 10, 2025 | 12,400.00 | 12,600.00 | 12,050.00 | 12,250.00 | 12,250.00 | -2.00% | 175,433 |
| Nov 7, 2025 | 12,800.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 102,359 |
| Nov 6, 2025 | 12,600.00 | 12,900.00 | 12,350.00 | 12,800.00 | 12,800.00 | 3.64% | 168,667 |
| Nov 5, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,350.00 | 12,350.00 | -2.76% | 125,678 |
| Nov 4, 2025 | 12,750.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,700.00 | -0.39% | 252,266 |
| Nov 3, 2025 | 13,150.00 | 13,400.00 | 12,700.00 | 12,750.00 | 12,750.00 | -3.04% | 379,778 |
| 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 |