TNH Hospital Group JSC (HOSE:TNH)
Vietnam · Delayed Price · Currency is VND 9,780.00
-10.00 (-0.10%)
At close: May 22, 2026
TNH Hospital Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9,790.00 | 9,820.00 | 9,670.00 | 9,780.00 | 9,780.00 | -0.10% | 106,164 |
| May 21, 2026 | 9,820.00 | 9,890.00 | 9,790.00 | 9,790.00 | 9,790.00 | -1.11% | 77,763 |
| May 20, 2026 | 9,920.00 | 9,950.00 | 9,710.00 | 9,900.00 | 9,900.00 | -0.20% | 128,350 |
| May 19, 2026 | 9,950.00 | 10,000.00 | 9,920.00 | 9,920.00 | 9,920.00 | -0.30% | 74,915 |
| May 18, 2026 | 9,980.00 | 9,990.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.30% | 77,436 |
| May 15, 2026 | 10,000.00 | 10,000.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.10% | 52,802 |
| May 14, 2026 | 10,000.00 | 10,050.00 | 9,950.00 | 9,990.00 | 9,990.00 | -0.10% | 308,854 |
| May 13, 2026 | 10,000.00 | 10,100.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.50% | 337,297 |
| May 12, 2026 | 10,100.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 110,139 |
| May 11, 2026 | 10,450.00 | 10,450.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.50% | 90,168 |
| May 8, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 200,504 |
| May 7, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.49% | 89,498 |
| May 6, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 955,052 |
| May 5, 2026 | 10,050.00 | 10,200.00 | 9,990.00 | 10,150.00 | 10,150.00 | 0.50% | 1,408,349 |
| May 4, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 128,040 |
| Apr 29, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 250,069 |
| Apr 28, 2026 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 198,119 |
| Apr 24, 2026 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.49% | 189,578 |
| Apr 23, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 290,651 |
| Apr 22, 2026 | 10,250.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | -0.97% | 244,647 |
| Apr 21, 2026 | 10,200.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 0.49% | 194,876 |
| Apr 20, 2026 | 10,050.00 | 10,450.00 | 10,050.00 | 10,300.00 | 10,300.00 | 0.49% | 582,265 |
| Apr 17, 2026 | 10,600.00 | 10,600.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.49% | 66,224 |
| Apr 16, 2026 | 10,400.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 80,835 |
| Apr 15, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 113,768 |
| Apr 14, 2026 | 10,300.00 | 10,650.00 | 10,300.00 | 10,450.00 | 10,450.00 | 2.45% | 208,259 |
| Apr 13, 2026 | 10,050.00 | 10,200.00 | 10,050.00 | 10,200.00 | 10,200.00 | 1.49% | 128,032 |
| Apr 10, 2026 | 10,150.00 | 10,200.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.50% | 223,266 |
| Apr 9, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.49% | 60,656 |
| Apr 8, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | 0.50% | 85,760 |
| Apr 7, 2026 | 10,050.00 | 10,100.00 | 9,990.00 | 10,100.00 | 10,100.00 | 0.50% | 61,752 |
| Apr 6, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 65,919 |
| Apr 3, 2026 | 10,100.00 | 10,150.00 | 9,990.00 | 10,050.00 | 10,050.00 | - | 133,060 |
| Apr 2, 2026 | 10,250.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.99% | 35,846 |
| Apr 1, 2026 | 10,050.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.00% | 52,816 |
| Mar 31, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 89,382 |
| Mar 30, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 0.50% | 80,162 |
| Mar 27, 2026 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 125,222 |
| Mar 26, 2026 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.46% | 101,911 |
| Mar 25, 2026 | 10,600.00 | 10,600.00 | 10,200.00 | 10,250.00 | 10,250.00 | - | 47,113 |
| Mar 24, 2026 | 10,300.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.49% | 59,311 |
| Mar 23, 2026 | 10,550.00 | 10,550.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.48% | 148,481 |
| Mar 20, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.90% | 32,268 |
| Mar 19, 2026 | 10,700.00 | 10,700.00 | 9,980.00 | 10,550.00 | 10,550.00 | -1.40% | 139,461 |
| Mar 18, 2026 | 10,850.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 58,335 |
| Mar 17, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.47% | 67,731 |
| Mar 16, 2026 | 10,650.00 | 10,900.00 | 10,600.00 | 10,650.00 | 10,650.00 | - | 56,017 |
| Mar 13, 2026 | 10,600.00 | 10,900.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.47% | 63,496 |
| Mar 12, 2026 | 10,950.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.28% | 83,728 |
| Mar 11, 2026 | 10,800.00 | 11,000.00 | 10,050.00 | 10,950.00 | 10,950.00 | 1.39% | 119,402 |